Skip to main content
logo
Guo Tai Epoint Software Co.,Ltd (SHA:688232)
China flag China · Delayed Price · Currency is CNY
18.18
+0.25 (1.39%)
Aug 28, 2026, 3:00 PM CST

SHA:688232 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202618.1218.5518.0118.1818.181.39%2,407,878
Aug 27, 202617.9618.0117.6817.9317.93-0.44%1,924,786
Aug 26, 202618.1418.2517.9818.0118.01-0.39%1,341,218
Aug 25, 202617.8818.2417.7518.0818.080.95%1,482,776
Aug 24, 202618.1118.3617.8217.9117.91-1.38%2,116,873
Aug 21, 202618.4718.4718.0818.1618.16-1.14%1,257,847
Aug 20, 202618.1818.5218.0318.3718.371.89%1,842,979
Aug 19, 202618.4618.6117.9918.0318.03-3.12%2,440,194
Aug 18, 202618.8118.8118.2418.6118.61-0.85%2,101,618
Aug 17, 202618.8018.8218.4518.7718.77-0.21%1,860,377
Aug 14, 202619.0719.2718.6118.8118.81-0.84%2,121,248
Aug 13, 202619.3919.5418.9118.9718.97-1.15%2,157,868
Aug 12, 202619.2219.6619.0319.1919.19-0.05%1,823,641
Aug 11, 202619.2719.4919.0319.2019.20-1.03%2,023,410
Aug 10, 202619.2519.4418.9619.4019.400.78%2,768,176
Aug 7, 202619.1419.4618.7419.2519.25-0.77%3,852,485
Aug 6, 202619.6019.9119.2319.4019.40-1.42%3,610,645
Aug 5, 202619.7320.3719.6019.6819.680.41%4,254,540
Aug 4, 202619.3519.8419.2019.6019.601.61%3,943,939
Aug 3, 202618.8119.3518.7019.2919.292.66%4,939,010
Jul 31, 202617.9819.0417.7518.7918.796.10%5,869,954
Jul 30, 202617.4818.1017.4317.7117.711.26%2,854,035
Jul 29, 202617.0517.6317.0517.4917.491.57%2,823,553
Jul 28, 202616.9517.3716.7117.2217.221.77%3,975,917
Jul 27, 202616.6817.0816.5616.9216.92-0.18%3,683,116
Jul 24, 202617.3817.3816.9116.9516.95-2.42%2,300,060
Jul 23, 202617.5917.5917.2017.3717.37-1.03%1,982,000
Jul 22, 202617.8717.9517.2217.5517.55-1.68%3,661,050
Jul 21, 202618.0818.3717.5717.8517.85-1.38%5,280,525
Jul 20, 202617.8418.1817.5018.1018.101.91%3,542,373
Jul 17, 202618.5018.6417.6017.7617.76-3.06%3,787,537
Jul 16, 202618.2018.5517.8418.3218.322.52%3,178,798
Jul 15, 202617.6318.3017.5617.8717.871.53%3,422,543
Jul 14, 202618.1418.1417.3117.6017.60-0.90%2,917,463
Jul 13, 202618.3618.6217.7017.7617.76-3.58%4,040,778
Jul 10, 202617.8818.8817.7118.4218.422.56%3,307,758
Jul 9, 202618.2518.3417.8217.9617.96-1.80%2,489,367
Jul 8, 202617.8318.4517.5318.2918.293.39%3,181,853
Jul 7, 202618.2018.2017.6217.6917.69-1.56%1,911,390
Jul 6, 202618.0518.2017.9017.9717.97-0.72%2,083,587
Jul 3, 202618.6318.6317.9418.1018.10-1,831,987
Jul 2, 202618.5518.8218.0418.1018.10-1.04%2,513,934
Jul 1, 202618.0918.5417.7018.2918.292.87%2,542,646
Jun 30, 202617.6018.0017.2817.7817.782.48%2,548,001
Jun 29, 202617.3017.5416.8817.3517.352.24%3,270,118
Jun 26, 202617.8517.8716.9616.9716.97-4.12%4,165,864
Jun 25, 202618.4118.7217.5917.7017.70-4.48%3,862,135
Jun 24, 202619.1819.1818.2518.5318.53-2.58%2,628,540
Jun 23, 202618.9919.4718.8819.0219.02-1.14%2,280,246
Jun 22, 202618.9919.2818.2319.2419.241.48%3,033,798