Shenzhen - Delayed Quote
CNY
Ginlong Technologies Co., Ltd. (300763.SZ)
43.86
-3.25
(-6.90%)
At close: October 30 at 3:04:13 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.76
45.85
43.80
43.86
43.86
11,646,506
Oct 29, 2026
47.30
47.89
46.91
47.11
47.11
5,762,552
Oct 28, 2026
46.77
48.25
46.61
47.69
47.69
7,492,356
Oct 27, 2026
48.00
48.60
46.30
46.30
46.30
5,438,360
Oct 26, 2026
47.90
48.55
47.55
47.83
47.83
5,976,390
Oct 23, 2026
46.35
48.59
45.08
48.29
48.29
9,584,259
Oct 22, 2026
48.00
48.74
46.70
46.70
46.70
7,346,299
Oct 21, 2026
48.26
48.66
47.47
47.71
47.71
5,908,360
Oct 20, 2026
48.11
49.13
47.61
48.15
48.15
7,989,826
Oct 19, 2026
48.05
49.24
48.01
48.45
48.45
5,812,647
Oct 16, 2026
48.99
49.66
48.22
48.44
48.44
6,742,363
Oct 15, 2026
48.69
49.21
47.94
48.40
48.40
6,937,557
Oct 14, 2026
51.00
51.80
49.83
49.95
49.95
6,639,063
Oct 13, 2026
52.02
52.25
49.90
51.18
51.18
10,534,462
Oct 12, 2026
52.02
54.41
51.80
52.78
52.78
13,190,198
Oct 9, 2026
53.00
53.39
50.90
52.31
52.31
10,390,277
Oct 8, 2026
52.60
54.21
51.89
53.34
53.34
10,188,013
Sep 30, 2026
53.00
53.29
52.16
52.96
52.96
5,775,050
Sep 29, 2026
52.25
52.97
51.89
52.62
52.62
5,279,136
Sep 28, 2026
53.17
53.45
51.33
52.25
52.25
9,091,645
Sep 24, 2026
54.63
55.08
53.15
53.15
53.15
6,707,678
Sep 23, 2026
56.18
56.35
54.89
54.97
54.97
7,378,645
Sep 22, 2026
56.60
57.20
55.71
55.97
55.97
7,695,989
Sep 21, 2026
57.35
57.55
55.84
56.19
56.19
10,463,572
Sep 18, 2026
55.60
57.57
55.10
57.42
57.42
8,969,162
Sep 17, 2026
54.76
55.89
54.71
54.95
54.95
5,434,000
Sep 16, 2026
53.70
55.54
53.44
55.40
55.40
7,140,715
Sep 15, 2026
54.76
55.48
54.21
54.31
54.31
5,726,204
Sep 14, 2026
55.00
56.37
54.36
55.08
55.08
7,472,376
Sep 11, 2026
56.41
56.57
54.09
54.80
54.80
9,197,857
Sep 10, 2026
56.57
58.17
55.66
56.84
56.84
9,790,726
Sep 9, 2026
56.62
57.18
55.46
55.90
55.90
7,478,698
Sep 8, 2026
58.25
58.59
56.31
56.61
56.61
8,630,057
Sep 7, 2026
58.35
58.80
57.66
58.29
58.29
5,133,709
Sep 4, 2026
58.40
59.64
58.01
58.30
58.30
7,230,906
Sep 3, 2026
58.07
58.67
57.50
58.24
58.24
5,441,028
Sep 2, 2026
58.96
59.06
57.86
57.88
57.88
6,834,201
Sep 1, 2026
61.40
61.71
59.38
59.53
59.53
10,477,216
Aug 31, 2026
62.02
63.00
60.05
61.81
61.81
10,990,800
Aug 28, 2026
61.12
64.20
61.02
62.55
62.55
12,265,292
Aug 27, 2026
63.50
63.64
59.44
61.75
61.75
16,744,991
Aug 26, 2026
61.25
65.75
61.02
63.20
63.20
18,689,858
Aug 25, 2026
62.15
62.40
60.01
61.60
61.60
7,824,992
Aug 24, 2026
63.01
65.54
61.61
62.65
62.65
8,543,885
Aug 21, 2026
60.68
64.19
60.32
63.16
63.16
10,332,625
Aug 20, 2026
62.36
62.62
60.68
60.90
60.90
7,335,877
Aug 19, 2026
64.16
64.56
61.72
61.72
61.72
10,019,546
Aug 18, 2026
64.99
66.29
64.03
65.03
65.03
10,666,616
Aug 17, 2026
63.51
65.86
62.60
65.57
65.57
14,127,432
Aug 14, 2026
64.92
65.46
63.17
63.39
63.39
11,065,311
Aug 13, 2026
68.57
68.57
64.80
64.92
64.92
17,905,022
Aug 12, 2026
64.93
68.88
64.08
67.91
67.91
21,913,511
Aug 11, 2026
61.88
65.80
61.47
65.58
65.58
19,068,214
Aug 10, 2026
62.80
63.55
61.29
62.10
62.10
8,671,473
Aug 7, 2026
61.35
63.20
60.58
62.75
62.75
11,381,435
Aug 6, 2026
62.58
62.90
60.78
61.71
61.71
10,515,111
Aug 5, 2026
61.55
63.34
61.41
63.11
63.11
10,404,739
Aug 4, 2026
60.84
63.00
60.40
62.10
62.10
10,091,139
Aug 3, 2026
59.50
61.75
59.01
60.95
60.95
9,344,170
Jul 31, 2026
60.55
61.77
59.56
59.66
59.66
10,124,741
Jul 30, 2026
61.33
62.25
59.46
59.66
59.66
11,262,058
Jul 29, 2026
60.54
61.76
57.90
61.40
61.40
12,150,652
Jul 28, 2026
63.47
63.58
59.84
60.56
60.56
11,890,103
Jul 27, 2026
63.90
64.41
62.26
63.79
63.79
11,899,911
Jul 24, 2026
63.37
66.55
63.18
63.69
63.69
22,234,875
Jul 23, 2026
57.10
62.58
57.10
62.19
62.19
20,998,383
Jul 22, 2026
56.90
59.40
56.50
57.46
57.46
11,958,110
Jul 21, 2026
56.76
57.75
54.96
57.66
57.66
12,619,293
Jul 20, 2026
58.35
58.86
55.33
56.60
56.60
12,145,548
Jul 17, 2026
60.96
61.23
57.50
57.80
57.80
10,753,036
Jul 16, 2026
62.01
62.50
60.15
61.09
61.09
8,909,143
Jul 15, 2026
63.00
64.73
61.76
62.07
62.07
10,300,599
Jul 14, 2026
61.96
63.10
61.27
62.81
62.81
9,889,572
Jul 13, 2026
64.01
64.65
61.26
61.69
61.69
11,661,377
Jul 10, 2026
65.99
66.60
64.00
64.06
64.06
14,845,276
Jul 9, 2026
66.78
66.82
62.66
66.01
66.01
20,673,631
Jul 8, 2026
73.34
73.70
65.72
66.10
66.10
24,515,722
Jul 7, 2026
76.35
76.36
71.17
71.34
71.34
16,146,532
Jul 6, 2026
76.30
79.18
75.81
76.35
76.35
10,401,277
Jul 3, 2026
79.02
79.65
76.20
76.24
76.24
10,755,144
Jul 2, 2026
81.50
82.30
78.24
78.48
78.48
14,887,107
Jul 1, 2026
89.45
89.98
77.42
82.52
82.52
26,988,646
Jun 30, 2026
87.30
91.59
86.50
90.35
90.35
13,448,266
Jun 29, 2026
83.65
91.80
83.65
87.44
87.44
19,261,092
Jun 26, 2026
85.46
87.31
83.31
83.50
83.50
12,708,780
Jun 25, 2026
88.00
88.44
84.75
85.10
85.10
13,061,881
Jun 24, 2026
90.51
90.86
86.86
88.04
88.04
12,649,632
Jun 23, 2026
94.87
94.87
89.80
90.43
90.43
15,624,372
Jun 22, 2026
92.90
97.00
92.51
95.62
95.62
19,801,913
Jun 18, 2026
92.25
94.60
91.63
92.06
92.06
11,520,999
Jun 17, 2026
92.00
95.30
91.88
93.31
93.31
12,913,431
Jun 16, 2026
87.86
95.57
86.00
93.06
93.06
21,950,576
Jun 15, 2026
91.50
91.86
86.36
87.20
87.20
17,476,211
Jun 12, 2026
93.52
94.30
89.84
90.73
90.73
15,894,865
Jun 11, 2026
90.28
93.69
90.06
92.30
92.30
11,404,097
Jun 10, 2026
92.88
93.38
88.80
90.62
90.62
11,228,791
Jun 9, 2026
96.22
97.00
91.12
93.72
93.72
12,457,093
Jun 8, 2026
95.29
97.29
92.35
93.82
93.82
13,913,563
Jun 5, 2026
105.47
106.90
96.45
97.35
97.35
19,820,080
Jun 4, 2026
107.50
110.62
103.00
105.90
105.90
15,913,911
Jun 3, 2026
112.60
117.80
108.00
109.48
109.48
21,165,630
Jun 2, 2026
119.22
123.38
110.18
112.60
112.60
17,824,022
Jun 1, 2026
115.00
124.80
114.87
117.50
117.50
20,370,156
May 29, 2026
120.45
120.88
113.58
114.52
114.52
18,588,421
May 28, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
119.92
121.80
116.60
120.40
120.40
18,991,473
May 27, 2026
107.44
123.78
107.28
119.90
119.70
35,500,509
May 26, 2026
108.82
112.66
106.18
107.56
107.38
13,350,035
May 25, 2026
112.01
112.46
107.90
109.69
109.51
15,172,459
May 22, 2026
111.00
118.88
110.09
113.60
113.41
18,504,987
May 21, 2026
112.52
112.97
107.60
108.22
108.04
15,922,840
May 20, 2026
107.20
113.90
106.31
112.53
112.34
20,411,836
May 19, 2026
104.25
109.38
104.25
107.95
107.77
17,245,583
May 18, 2026
96.56
107.11
95.09
104.11
103.94
24,660,201
May 15, 2026
97.70
101.61
92.60
96.60
96.44
21,983,911
May 14, 2026
102.30
102.91
97.58
97.84
97.68
12,513,830
May 13, 2026
100.28
102.94
98.85
102.31
102.14
12,046,800
May 12, 2026
103.01
104.90
100.12
100.43
100.26
12,432,193
May 11, 2026
99.16
105.00
97.58
102.90
102.73
18,765,683
May 8, 2026
97.04
100.19
96.82
98.23
98.07
13,843,728
May 7, 2026
98.00
100.93
96.76
97.50
97.34
16,627,199
May 6, 2026
94.58
99.38
93.20
97.92
97.76
18,397,118
Apr 30, 2026
94.65
96.99
93.54
95.06
94.90
16,090,565
Apr 29, 2026
87.00
96.25
86.85
95.40
95.24
30,217,286
Apr 28, 2026
83.58
87.50
83.58
86.37
86.23
22,815,367
Apr 27, 2026
85.00
90.00
83.39
83.60
83.46
40,480,696
Apr 24, 2026
96.15
101.50
95.65
101.50
101.33
27,878,226
Apr 23, 2026
94.69
97.69
93.31
96.45
96.29
25,089,715
Apr 22, 2026
93.60
94.99
92.51
94.33
94.17
14,667,766
Apr 21, 2026
94.47
95.68
93.50
94.64
94.48
11,482,871
Apr 20, 2026
92.93
96.18
92.31
95.32
95.16
16,695,130
Apr 17, 2026
92.58
93.99
92.15
93.76
93.60
12,811,474
Apr 16, 2026
93.13
94.48
91.50
93.38
93.22
15,824,456
Apr 15, 2026
96.93
96.99
91.90
92.23
92.08
22,834,333
Apr 14, 2026
94.69
96.97
92.77
96.67
96.51
20,831,013
Apr 13, 2026
92.30
96.63
92.30
94.98
94.82
21,082,004
Apr 10, 2026
92.77
96.80
92.10
93.67
93.51
28,186,935
Apr 9, 2026
89.93
92.28
87.15
90.75
90.60
22,036,491
Apr 8, 2026
90.24
91.36
88.80
90.41
90.26
24,592,202
Apr 7, 2026
88.30
89.93
86.87
88.53
88.38
13,111,866
Apr 3, 2026
91.47
91.48
87.85
88.34
88.19
16,030,331
Apr 2, 2026
95.01
96.29
91.13
91.50
91.35
23,511,132
Apr 1, 2026
99.94
101.50
94.58
96.30
96.14
29,864,716
Mar 31, 2026
100.10
104.70
99.45
99.90
99.73
21,342,178
Mar 30, 2026
107.43
108.43
98.00
102.72
102.55
28,830,680
Mar 27, 2026
109.12
113.97
106.22
106.50
106.32
28,205,179
Mar 26, 2026
111.00
116.83
108.50
112.22
112.03
28,178,484
Mar 25, 2026
111.76
115.08
106.00
113.85
113.66
39,823,766
Mar 24, 2026
114.01
114.50
105.80
111.28
111.09
31,155,134
Mar 23, 2026
117.43
121.99
112.33
113.05
112.86
36,163,526
Mar 20, 2026
103.50
124.00
102.11
119.50
119.30
54,847,488
Mar 19, 2026
99.51
107.86
99.00
103.88
103.71
33,707,086
Mar 18, 2026
98.45
99.20
96.30
98.68
98.52
16,529,061
Mar 17, 2026
101.32
102.37
97.01
97.30
97.14
19,089,509
Mar 16, 2026
105.70
106.01
100.10
101.39
101.22
20,576,967
Mar 13, 2026
105.69
106.50
102.18
103.16
102.99
26,774,847
Mar 12, 2026
102.70
107.32
100.06
105.78
105.60
39,244,173
Mar 11, 2026
91.57
105.60
91.54
102.59
102.42
40,727,901
Mar 10, 2026
92.10
92.66
89.58
92.33
92.18
17,936,783
Mar 9, 2026
88.53
95.49
87.81
94.25
94.09
27,382,732
Mar 6, 2026
89.29
90.36
86.01
88.91
88.76
15,490,261
Mar 5, 2026
96.35
96.53
89.58
90.35
90.20
21,683,148
Mar 4, 2026
90.21
96.20
90.21
93.94
93.78
25,690,496
Mar 3, 2026
94.03
98.99
92.72
93.01
92.85
50,152,557
Mar 2, 2026
82.50
89.50
82.24
88.31
88.16
28,981,276
Feb 27, 2026
79.02
85.70
79.01
84.19
84.05
24,359,525
Feb 26, 2026
79.27
79.63
78.23
79.43
79.30
7,163,261
Feb 25, 2026
77.18
80.25
77.01
79.25
79.12
9,690,960
Feb 24, 2026
77.09
77.95
76.75
77.22
77.09
5,968,861
Feb 13, 2026
78.23
78.44
76.09
76.16
76.03
9,664,917
Feb 12, 2026
78.60
79.50
78.20
78.62
78.49
7,699,343
Feb 11, 2026
79.41
80.75
79.00
79.01
78.88
7,381,306
Feb 10, 2026
80.88
81.54
78.95
79.02
78.89
12,174,002
Feb 9, 2026
81.13
83.46
80.89
81.54
81.40
13,378,600
Feb 6, 2026
79.30
81.70
78.44
79.82
79.69
9,012,987
Feb 5, 2026
84.00
84.50
80.67
80.80
80.67
12,963,631
Feb 4, 2026
82.51
85.33
81.70
85.13
84.99
20,141,358
Feb 3, 2026
79.35
83.32
79.30
83.24
83.10
17,994,829
Feb 2, 2026
82.77
83.49
77.99
78.32
78.19
16,495,932
Jan 30, 2026
83.14
83.75
79.13
82.80
82.66
18,095,817
Jan 29, 2026
84.76
87.94
83.01
84.15
84.01
18,866,498
Jan 28, 2026
87.43
88.10
85.05
85.38
85.24
18,841,568
Jan 27, 2026
84.63
91.17
80.91
88.90
88.75
34,331,345
Jan 26, 2026
94.34
96.30
85.50
85.54
85.40
36,074,198
Jan 23, 2026
81.25
85.50
80.60
84.70
84.56
25,872,218
Jan 22, 2026
77.60
80.85
77.60
80.37
80.24
15,218,131
Jan 21, 2026
76.87
78.47
76.25
77.72
77.59
9,173,302
Jan 20, 2026
80.60
80.69
76.88
77.70
77.57
16,979,499
Jan 19, 2026
78.50
81.28
77.45
80.78
80.65
19,429,520
Jan 16, 2026
76.81
79.28
76.20
78.67
78.54
20,252,039
Jan 15, 2026
75.80
76.97
75.20
75.81
75.68
10,075,961
Jan 14, 2026
73.99
78.86
73.75
76.20
76.07
20,904,236
Jan 13, 2026
75.89
75.97
73.35
74.47
74.35
15,212,942
Jan 12, 2026
73.94
76.02
73.33
75.80
75.67
16,991,001
Jan 9, 2026
76.50
77.75
75.39
75.89
75.76
12,974,130
Jan 8, 2026
74.69
77.29
74.08
76.34
76.21
13,576,690
Jan 7, 2026
74.60
75.88
74.40
75.07
74.94
10,659,851
Jan 6, 2026
73.40
75.80
73.06
74.79
74.67
12,393,756
Jan 5, 2026
71.87
72.98
71.57
72.98
72.86
7,875,242
Dec 31, 2025
72.70
73.07
71.31
71.41
71.29
6,667,088
Dec 30, 2025
72.88
73.40
72.60
72.69
72.57
6,507,224
Dec 29, 2025
73.62
74.52
73.12
73.42
73.30
9,583,061
Dec 26, 2025
73.52
75.69
73.30
74.18
74.06
16,361,965
Dec 25, 2025
72.33
73.28
71.76
72.80
72.68
7,455,412
Dec 24, 2025
70.70
72.50
70.36
72.29
72.17
8,989,736
Dec 23, 2025
71.07
72.29
71.00
71.40
71.28
7,848,961
Dec 22, 2025
70.29
71.50
70.02
71.07
70.95
5,889,545
Dec 19, 2025
69.96
70.99
69.83
70.30
70.18
5,398,888
Dec 18, 2025
70.74
70.95
69.50
69.59
69.47
6,317,422
Dec 17, 2025
69.75
71.48
69.35
71.35
71.23
6,973,975
Dec 16, 2025
72.06
72.18
68.93
69.68
69.56
9,175,912
Dec 15, 2025
71.87
73.99
71.73
72.50
72.38
9,752,483
Dec 12, 2025
71.47
72.50
70.71
72.09
71.97
7,948,401
Dec 11, 2025
71.50
73.52
71.02
71.02
70.90
9,838,389
Dec 10, 2025
72.18
72.30
70.00
71.48
71.36
7,554,195
Dec 9, 2025
72.02
72.99
71.71
72.00
71.88
6,415,588
Dec 8, 2025
71.00
73.10
70.87
72.49
72.37
10,088,849
Dec 5, 2025
70.04
70.85
69.18
70.82
70.70
6,517,479
Dec 4, 2025
69.28
70.18
68.71
69.92
69.80
5,749,145
Dec 3, 2025
70.69
71.39
69.41
69.59
69.47
7,190,754
Dec 2, 2025
72.07
72.07
70.44
70.60
70.48
7,091,114
Dec 1, 2025
72.70
73.00
71.16
71.99
71.87
7,485,718
Nov 28, 2025
71.04
72.78
70.90
72.48
72.36
7,041,393
Nov 27, 2025
72.30
73.80
71.52
71.58
71.46
9,625,906
Nov 26, 2025
71.91
73.39
71.00
72.25
72.13
8,979,958
Nov 25, 2025
72.42
73.60
71.85
72.10
71.98
9,635,771
Nov 24, 2025
71.82
72.20
70.36
71.50
71.38
8,475,544
Nov 21, 2025
74.70
74.70
70.90
70.91
70.79
13,684,025
Nov 20, 2025
78.90
78.99
75.49
75.85
75.72
10,828,644
Nov 19, 2025
80.55
81.49
76.90
77.82
77.69
15,363,897
Nov 18, 2025
83.96
84.58
80.33
80.66
80.53
14,905,530
Nov 17, 2025
85.53
87.30
83.51
83.99
83.85
16,843,431
Nov 14, 2025
84.70
88.80
84.08
85.87
85.73
27,825,713
Nov 13, 2025
80.51
87.27
80.51
85.87
85.73
30,028,634
Nov 12, 2025
84.58
84.62
79.62
80.20
80.07
21,406,254
Nov 11, 2025
85.98
88.30
85.84
86.02
85.88
22,800,581
Nov 10, 2025
86.55
87.44
84.00
84.90
84.76
21,659,180
Nov 7, 2025
84.39
87.20
83.89
85.69
85.55
21,837,638
Nov 6, 2025
83.78
87.45
82.37
85.17
85.03
25,886,059
Nov 5, 2025
78.01
83.99
77.88
83.21
83.07
21,790,933
Nov 4, 2025
82.86
83.98
79.81
80.46
80.33
14,477,339
Nov 3, 2025
80.28
83.19
78.68
82.54
82.40
19,758,251
Oct 31, 2025
80.50
84.18
80.38
80.43
80.30
23,938,690
Oct 30, 2025
81.41
82.97
79.93
80.00
79.87
22,007,412
