Gohigh Networks Co.,Ltd (SHE:000851)
China · Delayed Price · Currency is CNY 0.3800
-0.0200 (-5.00%)
Sep 30, 2025, 8:49 AM CST
Gohigh Networks Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 67,133,200 |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 19,929,000 |
| Sep 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 5,364,600 |
| Sep 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | 4,227,200 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 2,728,500 |
| Sep 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.88% | 4,610,100 |
| Sep 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | 3,702,400 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -5.26% | 2,752,000 |
| Sep 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | 3,542,500 |
| Sep 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 15,632,600 |
| Sep 12, 2025 | 0.63 | 0.67 | 0.63 | 0.63 | 0.63 | -4.55% | 211,137,289 |
| Sep 11, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 310,070,191 |
| Sep 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -5.56% | 18,750,900 |
| Sep 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -5.26% | 5,716,100 |
| Sep 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.00% | 4,985,300 |
| Sep 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 6,764,900 |
| Sep 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 4,787,100 |
| Sep 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.38% | 6,220,300 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.10% | 5,871,200 |
| Sep 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 3,756,100 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 5,262,500 |
| Aug 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 3,417,300 |
| Aug 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 1,926,600 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 1,753,300 |
| Aug 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.26% | 2,216,700 |
| Aug 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | 2,096,500 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 1,548,100 |
| Aug 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | 2,112,300 |
| Aug 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | 690,400 |
| Aug 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | 833,600 |
| Aug 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.97% | 865,200 |
| Aug 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 1,099,700 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 1,424,500 |
| Aug 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 1,746,400 |
| Aug 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.98% | 2,269,400 |
| Aug 8, 2025 | 2.23 | 2.26 | 2.21 | 2.21 | 2.21 | -0.90% | 16,628,501 |
| Aug 7, 2025 | 2.21 | 2.28 | 2.21 | 2.23 | 2.23 | 0.90% | 22,221,470 |