Skip to main content
logo
GHT Co.,Ltd (SHE:300711)
China flag China · Delayed Price · Currency is CNY
20.87
-0.20 (-0.95%)
Apr 30, 2026, 3:04 PM CST

GHT Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202621.1521.1520.7020.8720.87-0.95%7,617,369
Apr 29, 202621.5021.5020.4121.0721.07-8.19%11,972,064
Apr 28, 202623.9624.0022.7322.9522.95-4.02%5,250,529
Apr 27, 202624.2524.2723.7023.9123.91-0.79%3,689,020
Apr 24, 202624.6824.8324.1024.1024.10-1.91%4,560,420
Apr 23, 202625.1625.3824.4724.5724.57-2.89%5,297,140
Apr 22, 202624.9625.4024.6325.3025.302.35%6,045,116
Apr 21, 202625.1625.3024.5224.7224.72-2.14%5,333,020
Apr 20, 202625.1825.5525.1025.2625.260.28%5,310,634
Apr 17, 202625.2625.3524.8925.1925.19-0.47%3,747,753
Apr 16, 202624.9825.3524.7625.3125.311.28%4,931,240
Apr 15, 202625.3625.9624.9024.9924.99-0.44%6,344,420
Apr 14, 202624.8625.1424.7025.1025.101.99%3,701,300
Apr 13, 202624.6724.8024.4824.6124.61-0.97%2,754,220
Apr 10, 202624.9825.3624.8224.8524.85-0.44%3,629,664
Apr 9, 202625.0325.2124.6724.9624.96-1.38%4,056,939
Apr 8, 202624.4125.3624.4125.3125.315.99%4,643,706
Apr 7, 202623.7624.2823.6823.8823.880.13%2,335,009
Apr 3, 202624.2024.3023.7323.8523.85-0.79%3,509,535
Apr 2, 202624.5224.7523.8624.0424.04-2.79%3,232,130
Apr 1, 202625.0225.1524.4624.7324.730.86%3,135,000
Mar 31, 202624.8025.2524.5024.5224.52-0.85%3,380,258
Mar 30, 202624.4524.8124.1624.7324.730.24%4,061,820
Mar 27, 202624.2724.8024.1524.6724.671.31%3,929,300
Mar 26, 202625.0325.1824.1224.3524.35-3.10%4,148,939
Mar 25, 202624.8525.7724.7025.1325.132.40%5,386,600
Mar 24, 202624.3424.6023.7724.5424.543.11%3,838,500
Mar 23, 202624.9025.1123.6023.8023.80-6.11%6,445,184
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