Skip to main content
logo
GHT Co.,Ltd (SHE:300711)
China flag China · Delayed Price · Currency is CNY
25.35
-0.73 (-2.80%)
At close: Mar 20, 2026

GHT Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202626.2026.6025.3425.3525.35-2.80%4,763,288
Mar 19, 202626.2526.5925.9326.0826.08-1.92%4,032,820
Mar 18, 202625.4826.6125.3926.5926.595.60%6,494,279
Mar 17, 202626.1926.2825.1825.1825.18-3.52%4,373,810
Mar 16, 202625.8926.1425.5626.1026.100.89%4,209,141
Mar 13, 202626.5526.5525.8325.8725.87-2.82%4,859,045
Mar 12, 202627.3627.5826.5226.6226.62-3.31%6,103,600
Mar 11, 202628.5328.7627.3527.5327.53-3.10%9,603,402
Mar 10, 202627.5328.4427.5328.4128.413.61%8,143,408
Mar 9, 202627.0027.4826.2627.4227.42-1.19%6,882,700
Mar 6, 202627.1528.5026.9327.7527.751.69%8,478,300
Mar 5, 202627.1727.5526.7127.2927.292.02%8,548,400
Mar 4, 202625.3526.9725.3126.7526.753.68%11,895,710
Mar 3, 202629.0029.2025.6625.8025.80-10.85%19,117,250
Mar 2, 202627.8929.1027.8928.9428.943.80%14,449,600
Feb 27, 202627.5627.9927.4227.8827.880.29%4,868,896
Feb 26, 202627.5828.1327.4227.8027.800.36%6,430,283
Feb 25, 202627.7228.1227.4527.7027.700.14%6,804,716
Feb 24, 202628.1328.1927.4127.6627.66-1.07%5,652,420
Feb 13, 202627.9228.3627.9227.9627.96-0.29%6,005,665
Feb 12, 202628.1128.4827.9928.0428.040.54%8,657,728
Feb 11, 202628.8028.9227.8727.8927.89-3.93%10,197,631
Feb 10, 202628.4229.4728.0529.0329.031.15%14,167,720
Feb 9, 202628.3328.7528.1628.7028.702.14%10,327,730
Feb 6, 202627.3728.6827.3728.1028.100.72%11,507,770
Feb 5, 202627.9428.8327.8027.9027.90-1.80%9,728,060
Feb 4, 202628.2029.0828.2028.4128.411.50%16,351,790
Feb 3, 202626.7028.0826.5927.9927.996.14%13,939,816
Feb 2, 202626.6027.3626.3726.3726.37-2.41%8,981,124
Jan 30, 202627.7227.8426.3427.0227.02-4.99%16,414,250
Jan 29, 202627.3928.9026.9528.4428.442.75%16,683,100
Jan 28, 202628.3028.3827.4227.6827.68-2.74%12,418,230
Jan 27, 202626.8028.4926.8028.4628.466.15%17,017,105
Jan 26, 202628.0028.0026.4726.8126.81-4.56%12,616,160
Jan 23, 202627.2228.2126.9628.0928.094.19%16,146,170
Jan 22, 202626.6027.2026.4226.9626.961.32%10,286,460
Jan 21, 202626.0726.7026.0326.6126.611.33%9,975,871
Jan 20, 202627.3127.4726.0026.2626.26-3.38%14,237,600
Jan 19, 202627.4227.9027.0527.1827.18-1.91%13,739,225
Jan 16, 202629.5629.7527.5627.7127.71-4.38%18,324,050
Jan 15, 202630.9131.8028.0528.9828.98-17.15%30,091,260
Jan 14, 202630.5035.1029.5034.9834.9813.98%44,369,751
Jan 13, 202631.0535.1430.6930.6930.694.78%45,979,120
Jan 12, 202624.4029.2924.3629.2929.2919.99%26,295,370
Jan 9, 202624.2724.9223.9824.4124.411.92%12,069,516
Jan 8, 202623.5023.9823.2923.9523.952.31%7,899,684
Jan 7, 202623.5623.8523.2323.4123.41-0.59%6,275,280
Jan 6, 202623.2423.5823.0823.5523.551.07%6,886,520
Jan 5, 202623.2223.3822.9323.3023.300.34%6,817,720
Dec 31, 202522.9323.4622.8823.2223.220.91%7,390,660