GCH Technology Co., Ltd. (SHA:688625)
China · Delayed Price · Currency is CNY 54.64
-1.23 (-2.20%)
Jul 24, 2026, 3:00 PM CST
GCH Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 55.10 | 56.97 | 54.19 | 54.64 | 54.64 | -2.20% | 3,207,508 |
| Jul 23, 2026 | 56.00 | 58.02 | 54.62 | 55.87 | 55.87 | -0.23% | 3,444,750 |
| Jul 22, 2026 | 58.71 | 59.50 | 55.08 | 56.00 | 56.00 | -3.95% | 4,772,541 |
| Jul 21, 2026 | 52.74 | 58.30 | 48.18 | 58.30 | 58.30 | 12.12% | 8,493,920 |
| Jul 20, 2026 | 58.87 | 59.98 | 49.17 | 52.00 | 52.00 | -9.96% | 7,511,074 |
| Jul 17, 2026 | 62.06 | 64.83 | 57.00 | 57.75 | 57.75 | -8.74% | 5,683,859 |
| Jul 16, 2026 | 65.37 | 66.92 | 62.20 | 63.28 | 63.28 | -4.18% | 3,450,559 |
| Jul 15, 2026 | 71.00 | 71.00 | 65.70 | 66.04 | 66.04 | -3.12% | 3,795,580 |
| Jul 14, 2026 | 65.00 | 69.58 | 63.00 | 68.17 | 68.17 | 8.00% | 6,494,894 |
| Jul 13, 2026 | 69.01 | 71.19 | 62.80 | 63.12 | 63.12 | -10.47% | 6,016,779 |
| Jul 10, 2026 | 74.97 | 75.75 | 70.10 | 70.50 | 70.50 | -4.08% | 4,531,901 |
| Jul 9, 2026 | 73.08 | 73.90 | 69.10 | 73.50 | 73.50 | 0.82% | 5,869,579 |
| Jul 8, 2026 | 75.75 | 76.45 | 71.50 | 72.90 | 72.90 | -3.16% | 5,037,413 |
| Jul 7, 2026 | 75.22 | 76.40 | 73.50 | 75.28 | 75.28 | -0.21% | 4,666,847 |
| Jul 6, 2026 | 76.70 | 78.88 | 71.52 | 75.44 | 75.44 | -1.06% | 6,192,125 |
| Jul 3, 2026 | 77.17 | 78.60 | 75.67 | 76.25 | 76.25 | -1.75% | 4,416,381 |
| Jul 2, 2026 | 80.05 | 82.96 | 76.05 | 77.61 | 77.61 | -5.35% | 5,564,453 |
| Jul 1, 2026 | 85.40 | 86.81 | 80.50 | 82.00 | 82.00 | -2.86% | 4,663,863 |
| Jun 30, 2026 | 81.59 | 85.58 | 80.05 | 84.41 | 84.41 | 3.32% | 5,936,012 |
| Jun 29, 2026 | 90.36 | 91.68 | 79.20 | 81.70 | 81.70 | -11.20% | 7,930,938 |
| Jun 26, 2026 | 92.80 | 94.80 | 89.02 | 92.00 | 92.00 | -2.85% | 6,515,572 |
| Jun 25, 2026 | 91.80 | 95.88 | 89.55 | 94.70 | 94.70 | 3.38% | 7,859,887 |
| Jun 24, 2026 | 89.13 | 92.00 | 88.00 | 91.60 | 91.60 | 1.03% | 6,459,312 |
| Jun 23, 2026 | 97.30 | 99.79 | 88.25 | 90.67 | 90.67 | -4.86% | 10,190,642 |
| Jun 22, 2026 | 92.99 | 95.30 | 89.00 | 95.30 | 95.30 | 0.85% | 7,930,895 |
| Jun 18, 2026 | 92.11 | 95.58 | 90.20 | 94.50 | 94.50 | 0.91% | 6,564,248 |
| Jun 17, 2026 | 91.54 | 99.94 | 91.10 | 93.65 | 93.65 | 2.04% | 11,316,176 |
| Jun 16, 2026 | 87.00 | 94.08 | 85.90 | 91.78 | 91.78 | 5.34% | 11,372,593 |
| Jun 15, 2026 | 80.00 | 88.47 | 79.00 | 87.13 | 87.13 | 10.29% | 11,649,220 |
| Jun 12, 2026 | 83.00 | 83.50 | 75.86 | 79.00 | 79.00 | -1.74% | 7,361,477 |
| Jun 11, 2026 | 85.57 | 86.00 | 78.00 | 80.40 | 80.40 | -2.96% | 6,858,682 |
| Jun 10, 2026 | 81.96 | 86.00 | 79.07 | 82.85 | 82.85 | 0.04% | 6,710,985 |
| Jun 9, 2026 | 79.58 | 84.99 | 75.00 | 82.82 | 82.82 | 13.45% | 9,101,517 |
| Jun 8, 2026 | 72.66 | 74.75 | 71.12 | 73.00 | 73.00 | -2.80% | 3,762,907 |
| Jun 5, 2026 | 75.00 | 77.00 | 72.18 | 75.10 | 75.10 | -3.57% | 5,395,114 |
| Jun 4, 2026 | 76.00 | 80.32 | 75.02 | 77.88 | 77.88 | -0.77% | 4,343,161 |
| Jun 3, 2026 | 76.58 | 78.56 | 71.84 | 78.49 | 78.49 | 9.41% | 7,968,003 |
| Jun 2, 2026 | 69.50 | 73.25 | 68.54 | 71.74 | 71.74 | 2.48% | 5,363,455 |
| Jun 1, 2026 | 75.57 | 75.57 | 66.91 | 70.00 | 70.00 | -7.42% | 8,198,911 |
| May 29, 2026 | 78.62 | 79.76 | 74.14 | 75.61 | 75.61 | -4.88% | 5,897,734 |
| May 28, 2026 | 77.21 | 82.56 | 72.51 | 79.49 | 79.49 | 3.00% | 7,710,375 |
| May 27, 2026 | 80.00 | 81.43 | 75.71 | 77.18 | 77.18 | -5.40% | 6,412,560 |
| May 26, 2026 | 71.31 | 82.14 | 68.51 | 81.59 | 81.59 | 12.48% | 12,786,298 |
| May 25, 2026 | 72.61 | 73.99 | 68.69 | 72.54 | 72.54 | 1.06% | 10,109,226 |
| May 22, 2026 | 65.26 | 74.56 | 65.26 | 71.77 | 71.77 | 9.97% | 12,481,467 |
| May 21, 2026 | 70.92 | 70.92 | 64.32 | 65.26 | 65.26 | -8.36% | 8,510,452 |
| May 20, 2026 | 65.57 | 71.33 | 64.64 | 71.21 | 71.21 | 7.20% | 9,419,906 |
| May 19, 2026 | 65.11 | 66.43 | 62.15 | 66.43 | 66.43 | 2.15% | 5,291,577 |
| May 18, 2026 | 64.43 | 68.50 | 62.64 | 65.03 | 65.03 | 0.93% | 5,969,340 |
| May 15, 2026 | 66.43 | 67.92 | 63.49 | 64.43 | 64.43 | -4.24% | 7,539,865 |