Stock listing
Shenzhen:300480 GL Tech Co., Ltd. (光力科技) 股价
Follow GL Tech Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300480
¥24.76 CNY +0.87 (+3.6%)
Close on Nov 2, 2026
- Day range
- ¥23.67 – ¥25.09 CNYNov 2, 2026
- Volume
- 10.93M sharesNov 2, 2026
- Market cap
- ¥9.17B CNYAt the close on Nov 2, 2026 · price × 370.2M shares outstanding
- 52-week range
- ¥15.09 – ¥46.40 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥449.0M CNYMedian day 12.10M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300480 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.76 | +0.87 | +3.6% | ¥24.25 | ¥25.09 | ¥23.67 | 10,929,283 | |
| ¥23.89 | -1.36 | -5.4% | ¥24.45 | ¥25.47 | ¥23.89 | 11,522,700 | |
| ¥25.25 | -1.76 | -6.5% | ¥26.71 | ¥26.87 | ¥25.22 | 9,556,597 | |
| ¥27.01 | +1.19 | +4.6% | ¥26.23 | ¥27.23 | ¥26.07 | 10,243,402 | |
| ¥25.82 | -1.50 | -5.5% | ¥27.89 | ¥28.11 | ¥25.80 | 11,564,200 | |
| ¥27.32 | -0.84 | -3.0% | ¥28.22 | ¥28.45 | ¥27.21 | 13,149,533 | |
| ¥28.16 | +1.71 | +6.5% | ¥25.90 | ¥28.39 | ¥24.53 | 20,106,483 | |
| ¥26.45 | -1.06 | -3.9% | ¥28.90 | ¥29.48 | ¥26.41 | 19,591,901 | |
| ¥27.51 | +0.35 | +1.3% | ¥27.21 | ¥28.09 | ¥26.88 | 10,919,389 | |
| ¥27.16 | +0.66 | +2.5% | ¥26.41 | ¥27.80 | ¥26.25 | 7,906,800 | |
| ¥26.50 | -0.44 | -1.6% | ¥26.63 | ¥26.99 | ¥25.70 | 7,827,400 | |
| ¥26.94 | -0.09 | -0.3% | ¥27.58 | ¥27.72 | ¥26.46 | 10,045,900 | |
| ¥27.03 | -1.04 | -3.7% | ¥27.37 | ¥27.67 | ¥26.64 | 9,385,058 | |
| ¥28.07 | -1.64 | -5.5% | ¥29.43 | ¥29.64 | ¥28.07 | 9,197,216 | |
| ¥29.71 | +1.46 | +5.2% | ¥27.41 | ¥30.14 | ¥26.63 | 14,292,332 | |
| ¥28.25 | -0.23 | -0.8% | ¥28.20 | ¥29.23 | ¥27.40 | 10,023,530 | |
| ¥28.48 | -0.45 | -1.6% | ¥28.58 | ¥29.18 | ¥26.95 | 12,082,887 | |
| ¥28.93 | -0.83 | -2.8% | ¥29.47 | ¥30.47 | ¥28.69 | 11,063,600 | |
| ¥29.76 | -0.29 | -1.0% | ¥30.55 | ¥31.99 | ¥29.74 | 12,782,102 | |
| ¥30.05 | +0.02 | +0.1% | ¥29.97 | ¥30.26 | ¥29.69 | 7,040,871 | |
| ¥30.03 | -2.12 | -6.6% | ¥31.99 | ¥32.25 | ¥29.90 | 10,381,518 | |
| ¥32.15 | -0.79 | -2.4% | ¥32.64 | ¥33.39 | ¥32.07 | 6,720,090 | |
| ¥32.94 | +0.56 | +1.7% | ¥32.38 | ¥33.28 | ¥32.36 | 8,695,800 | |
| ¥32.38 | -0.37 | -1.1% | ¥33.00 | ¥33.56 | ¥32.23 | 10,648,550 | |
| ¥32.75 | -0.17 | -0.5% | ¥33.10 | ¥33.48 | ¥32.54 | 10,283,133 | |
| ¥32.92 | +0.96 | +3.0% | ¥32.66 | ¥33.23 | ¥32.15 | 11,524,331 | |
| ¥31.96 | -0.17 | -0.5% | ¥32.06 | ¥32.57 | ¥31.49 | 10,925,769 | |
| ¥32.13 | +1.10 | +3.5% | ¥31.03 | ¥32.21 | ¥30.69 | 12,825,589 | |
| ¥31.03 | +0.34 | +1.1% | ¥30.48 | ¥31.58 | ¥30.28 | 12,916,746 | |
| ¥30.69 | +1.78 | +6.2% | ¥28.64 | ¥30.98 | ¥28.15 | 16,687,721 | |
| ¥28.91 | -0.91 | -3.1% | ¥29.51 | ¥29.56 | ¥28.06 | 10,336,257 | |
| ¥29.82 | -0.16 | -0.5% | ¥29.79 | ¥30.22 | ¥29.41 | 7,630,500 | |
| ¥29.98 | +0.42 | +1.4% | ¥30.02 | ¥30.96 | ¥29.67 | 12,123,600 | |
| ¥29.56 | -0.69 | -2.3% | ¥30.18 | ¥30.34 | ¥29.39 | 10,409,690 | |
| ¥30.25 | +2.18 | +7.8% | ¥28.53 | ¥30.42 | ¥28.34 | 17,037,836 | |
| ¥28.07 | -1.23 | -4.2% | ¥29.85 | ¥30.20 | ¥27.81 | 11,888,500 | |
| ¥29.30 | -0.48 | -1.6% | ¥29.77 | ¥30.00 | ¥28.88 | 11,610,696 | |
| ¥29.78 | -0.57 | -1.9% | ¥29.97 | ¥30.33 | ¥29.68 | 8,322,900 | |
| ¥30.35 | -1.07 | -3.4% | ¥31.45 | ¥31.53 | ¥30.11 | 11,101,130 | |
| ¥31.42 | +0.43 | +1.4% | ¥30.62 | ¥31.47 | ¥30.15 | 11,556,929 | |
| ¥30.99 | -1.13 | -3.5% | ¥31.93 | ¥32.42 | ¥30.98 | 13,037,300 | |
| ¥32.12 | +1.00 | +3.2% | ¥31.07 | ¥32.56 | ¥30.97 | 14,216,500 | |
| ¥31.12 | -0.86 | -2.7% | ¥32.12 | ¥32.43 | ¥30.70 | 13,889,595 | |
| ¥31.98 | -0.71 | -2.2% | ¥32.16 | ¥32.48 | ¥30.50 | 16,288,936 | |
| ¥32.69 | -0.13 | -0.4% | ¥32.91 | ¥33.09 | ¥31.44 | 14,988,619 | |
| ¥32.82 | -0.27 | -0.8% | ¥33.04 | ¥33.76 | ¥32.14 | 13,224,647 | |
| ¥33.09 | -0.50 | -1.5% | ¥34.40 | ¥34.47 | ¥32.76 | 19,391,211 | |
| ¥33.59 | -1.88 | -5.3% | ¥34.16 | ¥36.17 | ¥33.20 | 25,831,816 | |
| ¥35.47 | -0.32 | -0.9% | ¥35.81 | ¥35.98 | ¥34.83 | 18,689,977 | |
| ¥35.79 | +0.48 | +1.4% | ¥35.45 | ¥36.11 | ¥35.12 | 19,644,770 | |
| ¥35.31 | +1.27 | +3.7% | ¥34.30 | ¥35.38 | ¥34.27 | 18,401,619 | |
| ¥34.04 | -0.67 | -1.9% | ¥35.10 | ¥35.53 | ¥33.98 | 18,799,416 | |
| ¥34.71 | +0.43 | +1.3% | ¥34.29 | ¥35.10 | ¥34.29 | 15,810,148 | |
| ¥34.28 | -0.85 | -2.4% | ¥34.57 | ¥35.57 | ¥34.02 | 18,482,148 | |
| ¥35.13 | +0.08 | +0.2% | ¥35.75 | ¥36.12 | ¥34.17 | 24,764,695 | |
| ¥35.05 | +2.65 | +8.2% | ¥32.27 | ¥35.70 | ¥31.88 | 34,883,684 | |
| ¥32.40 | +1.53 | +5.0% | ¥30.38 | ¥34.25 | ¥30.08 | 36,857,441 | |
| ¥30.87 | +2.19 | +7.6% | ¥28.37 | ¥31.25 | ¥28.20 | 29,579,064 | |
| ¥28.68 | +2.13 | +8.0% | ¥26.82 | ¥28.97 | ¥26.23 | 28,756,248 | |
| ¥26.55 | +0.43 | +1.6% | ¥26.49 | ¥28.40 | ¥26.01 | 25,296,793 |
- Ticker
- Shenzhen:300480
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shenzhen
- Currency
- CNY
GL Tech Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about GL Tech Co., Ltd.