GCH Technology Co., Ltd. (SHA:688625)
China · Delayed Price · Currency is CNY 52.43
-2.17 (-3.97%)
Sep 4, 2026, 3:00 PM CST
GCH Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 55.09 | 55.40 | 51.67 | 52.43 | 52.43 | -3.97% | 4,421,915 |
| Sep 3, 2026 | 55.40 | 56.85 | 53.38 | 54.60 | 54.60 | -0.33% | 5,190,212 |
| Sep 2, 2026 | 54.02 | 55.24 | 53.10 | 54.78 | 54.78 | 0.42% | 3,726,135 |
| Sep 1, 2026 | 58.00 | 60.99 | 54.24 | 54.55 | 54.55 | -4.78% | 8,335,393 |
| Aug 31, 2026 | 55.05 | 57.50 | 53.50 | 57.29 | 57.29 | 3.04% | 4,618,903 |
| Aug 28, 2026 | 54.77 | 56.16 | 54.04 | 55.60 | 55.60 | 1.46% | 4,653,927 |
| Aug 27, 2026 | 52.78 | 55.78 | 51.21 | 54.80 | 54.80 | 4.78% | 6,527,721 |
| Aug 26, 2026 | 53.00 | 53.33 | 50.80 | 52.30 | 52.30 | 0.04% | 3,172,348 |
| Aug 25, 2026 | 51.82 | 53.00 | 50.01 | 52.28 | 52.28 | -1.27% | 4,270,506 |
| Aug 24, 2026 | 58.51 | 58.51 | 51.28 | 52.95 | 52.95 | -10.41% | 7,092,967 |
| Aug 21, 2026 | 54.99 | 59.95 | 54.99 | 59.10 | 59.10 | 3.25% | 6,530,568 |
| Aug 20, 2026 | 59.11 | 59.11 | 56.08 | 57.24 | 57.24 | -0.05% | 3,886,222 |
| Aug 19, 2026 | 61.29 | 62.21 | 56.00 | 57.27 | 57.27 | -9.10% | 6,177,559 |
| Aug 18, 2026 | 62.49 | 64.49 | 60.86 | 63.00 | 63.00 | 0.57% | 6,080,486 |
| Aug 17, 2026 | 60.00 | 63.33 | 59.11 | 62.64 | 62.64 | 7.13% | 6,865,890 |
| Aug 14, 2026 | 56.16 | 58.58 | 56.01 | 58.47 | 58.47 | 4.60% | 5,312,940 |
| Aug 13, 2026 | 57.40 | 59.49 | 55.71 | 55.90 | 55.90 | -1.91% | 5,891,102 |
| Aug 12, 2026 | 54.80 | 57.30 | 54.70 | 56.99 | 56.99 | 3.24% | 5,211,798 |
| Aug 11, 2026 | 57.09 | 57.79 | 54.60 | 55.20 | 55.20 | -3.46% | 4,812,307 |
| Aug 10, 2026 | 59.89 | 60.02 | 55.81 | 57.18 | 57.18 | -4.83% | 6,554,375 |
| Aug 7, 2026 | 54.63 | 61.58 | 52.88 | 60.08 | 60.08 | 10.48% | 10,864,891 |
| Aug 6, 2026 | 52.85 | 56.00 | 52.40 | 54.38 | 54.38 | 1.08% | 4,596,515 |
| Aug 5, 2026 | 50.00 | 55.09 | 50.00 | 53.80 | 53.80 | 5.41% | 4,911,871 |
| Aug 4, 2026 | 48.20 | 51.50 | 48.08 | 51.04 | 51.04 | 5.19% | 3,606,858 |
| Aug 3, 2026 | 50.17 | 50.50 | 47.58 | 48.52 | 48.52 | -3.73% | 4,520,796 |
| Jul 31, 2026 | 52.50 | 54.97 | 50.11 | 50.40 | 50.40 | 1.92% | 4,668,480 |
| Jul 30, 2026 | 51.76 | 53.36 | 47.36 | 49.45 | 49.45 | -5.76% | 4,596,528 |
| Jul 29, 2026 | 53.50 | 54.27 | 50.00 | 52.47 | 52.47 | -1.93% | 5,229,848 |
| Jul 28, 2026 | 55.50 | 57.78 | 52.88 | 53.50 | 53.50 | -6.24% | 5,090,578 |
| Jul 27, 2026 | 55.90 | 57.30 | 53.55 | 57.06 | 57.06 | 4.43% | 3,692,430 |
| 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 |