Hefei Gocom Information Technology Co.,Ltd. (SHA:688367)
China · Delayed Price · Currency is CNY 19.38
+0.22 (1.15%)
Aug 1, 2025, 3:00 PM CST
SHA:688367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.28 | 19.46 | 19.15 | 19.38 | 19.38 | 1.15% | 1,323,900 |
| Jul 31, 2025 | 19.37 | 19.61 | 19.16 | 19.16 | 19.16 | -1.08% | 1,092,425 |
| Jul 30, 2025 | 19.66 | 19.66 | 19.11 | 19.37 | 19.37 | -1.58% | 1,081,033 |
| Jul 29, 2025 | 19.55 | 20.03 | 19.32 | 19.68 | 19.68 | 0.77% | 1,946,995 |
| Jul 28, 2025 | 19.03 | 19.55 | 19.00 | 19.53 | 19.53 | 3.12% | 1,803,764 |
| Jul 25, 2025 | 18.92 | 19.05 | 18.77 | 18.94 | 18.94 | 0.58% | 1,563,347 |
| Jul 24, 2025 | 18.88 | 19.05 | 18.70 | 18.83 | 18.83 | 0.32% | 1,191,315 |
| Jul 23, 2025 | 18.81 | 18.89 | 18.50 | 18.77 | 18.77 | 0.27% | 1,336,285 |
| Jul 22, 2025 | 18.84 | 18.87 | 18.50 | 18.72 | 18.72 | -0.16% | 1,388,280 |
| Jul 21, 2025 | 18.38 | 18.80 | 18.30 | 18.75 | 18.75 | 1.96% | 1,273,499 |
| Jul 18, 2025 | 18.03 | 18.42 | 17.94 | 18.39 | 18.39 | 2.00% | 1,711,665 |
| Jul 17, 2025 | 17.92 | 18.08 | 17.80 | 18.03 | 18.03 | 1.07% | 1,424,865 |
| Jul 16, 2025 | 17.84 | 17.98 | 17.70 | 17.84 | 17.84 | 0.73% | 1,302,105 |
| Jul 15, 2025 | 17.96 | 17.99 | 17.50 | 17.71 | 17.71 | -1.39% | 1,352,617 |
| Jul 14, 2025 | 17.98 | 18.08 | 17.78 | 17.96 | 17.96 | -0.22% | 2,011,879 |
| Jul 11, 2025 | 18.00 | 18.22 | 17.72 | 18.00 | 18.00 | -0.28% | 2,433,139 |
| Jul 10, 2025 | 17.79 | 18.06 | 17.64 | 18.05 | 18.05 | 1.23% | 1,996,797 |
| Jul 9, 2025 | 17.88 | 17.95 | 17.81 | 17.83 | 17.72 | -0.22% | 985,895 |
| Jul 8, 2025 | 17.67 | 17.92 | 17.65 | 17.87 | 17.76 | 1.07% | 1,203,577 |
| Jul 7, 2025 | 17.52 | 17.68 | 17.43 | 17.68 | 17.57 | 0.97% | 808,907 |
| Jul 4, 2025 | 17.86 | 17.87 | 17.41 | 17.51 | 17.40 | -2.01% | 1,143,640 |
| Jul 3, 2025 | 17.83 | 17.91 | 17.64 | 17.87 | 17.76 | 0.39% | 953,638 |
| Jul 2, 2025 | 17.80 | 17.80 | 17.60 | 17.80 | 17.69 | - | 710,500 |
| Jul 1, 2025 | 17.72 | 17.84 | 17.57 | 17.80 | 17.69 | 0.85% | 902,816 |
| Jun 30, 2025 | 17.44 | 17.95 | 17.33 | 17.65 | 17.54 | 1.50% | 1,137,467 |
| Jun 27, 2025 | 17.35 | 17.48 | 17.10 | 17.39 | 17.28 | 0.46% | 810,179 |
| Jun 26, 2025 | 17.40 | 17.40 | 17.16 | 17.31 | 17.20 | 0.12% | 655,397 |
| Jun 25, 2025 | 17.38 | 17.45 | 17.20 | 17.29 | 17.18 | -0.06% | 1,191,170 |
| Jun 24, 2025 | 16.81 | 17.30 | 16.76 | 17.30 | 17.19 | 3.22% | 991,927 |
| Jun 23, 2025 | 16.40 | 16.80 | 16.35 | 16.76 | 16.66 | 1.88% | 688,072 |
| Jun 20, 2025 | 16.71 | 16.91 | 16.40 | 16.45 | 16.35 | -1.08% | 826,161 |
| Jun 19, 2025 | 17.11 | 17.23 | 16.60 | 16.63 | 16.53 | -3.15% | 1,107,220 |
| Jun 18, 2025 | 17.32 | 17.34 | 17.08 | 17.17 | 17.06 | -0.75% | 605,534 |
| Jun 17, 2025 | 17.41 | 17.41 | 17.10 | 17.30 | 17.19 | -0.17% | 644,441 |
| Jun 16, 2025 | 17.25 | 17.50 | 17.10 | 17.33 | 17.22 | 0.70% | 836,993 |
| Jun 13, 2025 | 17.35 | 17.44 | 17.03 | 17.21 | 17.10 | -0.81% | 563,767 |
| Jun 12, 2025 | 17.48 | 17.48 | 17.27 | 17.35 | 17.24 | -0.40% | 290,392 |
| Jun 11, 2025 | 17.39 | 17.45 | 17.22 | 17.42 | 17.31 | 0.99% | 604,789 |
| Jun 10, 2025 | 17.47 | 17.56 | 17.09 | 17.25 | 17.14 | -1.15% | 831,043 |
| Jun 9, 2025 | 17.39 | 17.55 | 17.33 | 17.45 | 17.34 | 0.75% | 949,124 |
| Jun 6, 2025 | 17.23 | 17.39 | 17.12 | 17.32 | 17.21 | 0.58% | 830,044 |
| Jun 5, 2025 | 17.22 | 17.36 | 17.13 | 17.22 | 17.11 | -0.12% | 644,521 |
| Jun 4, 2025 | 17.34 | 17.37 | 17.18 | 17.24 | 17.13 | 0.06% | 521,276 |
| Jun 3, 2025 | 17.05 | 17.36 | 16.99 | 17.23 | 17.12 | 0.82% | 810,345 |
| May 30, 2025 | 17.21 | 17.24 | 16.96 | 17.09 | 16.98 | -0.87% | 656,951 |
| May 29, 2025 | 16.91 | 17.30 | 16.91 | 17.24 | 17.13 | 1.17% | 666,397 |
| May 28, 2025 | 17.15 | 17.26 | 16.88 | 17.04 | 16.93 | - | 598,191 |
| May 27, 2025 | 16.89 | 17.15 | 16.87 | 17.04 | 16.93 | 0.47% | 585,813 |
| May 26, 2025 | 16.92 | 17.22 | 16.86 | 16.96 | 16.86 | 0.71% | 892,381 |
| May 23, 2025 | 17.00 | 17.25 | 16.79 | 16.84 | 16.74 | -1.23% | 1,190,916 |