Skip to main content
logo
GHT Co.,Ltd (SHE:300711)
China flag China · Delayed Price · Currency is CNY
15.45
-0.49 (-3.07%)
Nov 6, 2026, 3:04 PM CST

GHT Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202615.7015.7615.2515.4515.45-3.07%3,197,100
Nov 5, 202615.3716.0815.3715.9415.942.57%3,946,300
Nov 4, 202615.3015.6914.9515.5415.542.17%3,792,600
Nov 3, 202615.4115.7315.1015.2115.21-2.44%3,323,383
Nov 2, 202615.3715.6914.9315.5915.592.57%5,739,154
Oct 30, 202615.7016.1615.1715.2015.20-5.00%4,284,600
Oct 29, 202616.0916.4515.8816.0016.00-1.60%3,205,900
Oct 28, 202616.0116.3815.7916.2616.261.94%3,356,520
Oct 27, 202616.9117.0115.9315.9515.95-4.20%3,602,484
Oct 26, 202616.9917.1516.5316.6516.65-1.13%3,439,741
Oct 23, 202616.3616.9415.3316.8416.840.72%6,684,980
Oct 22, 202617.5017.8016.7116.7216.72-3.18%4,513,399
Oct 21, 202617.5317.6717.1817.2717.27-1.54%3,999,752
Oct 20, 202617.1117.6217.1117.5417.541.39%4,475,173
Oct 19, 202617.0017.3616.7017.3017.301.53%4,046,566
Oct 16, 202617.1217.6416.9217.0417.041.97%5,037,283
Oct 15, 202616.7517.1216.6016.7116.71-2.51%3,662,266
Oct 14, 202617.4117.5817.0217.1417.14-2.61%3,803,815
Oct 13, 202616.9017.7516.6617.6017.602.39%5,340,773
Oct 12, 202617.7017.7117.1617.1917.19-3.10%4,078,387
Oct 9, 202617.7717.9716.8917.7417.74-0.17%6,455,754
Oct 8, 202617.3017.9617.0717.7717.774.78%8,434,474
Sep 30, 202617.4117.5016.9516.9616.96-2.25%5,858,459
Sep 29, 202616.8817.4416.8517.3517.351.94%3,914,744
Sep 28, 202618.0818.1216.9317.0217.02-7.20%7,312,409
Sep 24, 202618.1318.4817.9318.3418.341.21%6,433,972
Sep 23, 202618.6818.7518.0018.1218.12-3.77%6,852,200
Sep 22, 202619.3819.4618.6118.8318.83-2.89%8,358,964
Sep 21, 202619.0919.4018.7519.3919.391.68%9,258,820
Sep 18, 202618.0820.2818.0819.0719.076.36%11,515,617
Sep 17, 202618.0318.5117.8517.9317.93-1.21%6,593,200
Sep 16, 202618.0018.4717.5518.1518.15-0.27%10,408,360
Sep 15, 202619.7119.7918.1718.2018.20-7.99%15,182,120
Sep 14, 202620.4220.6719.1519.7819.78-6.39%14,304,620
Sep 11, 202619.5721.2119.4021.1321.135.18%21,488,412
Sep 10, 202618.9120.1318.8020.0920.094.26%17,113,421
Sep 9, 202619.2920.2519.1419.2719.27-0.31%17,171,416
Sep 8, 202618.3121.4818.3119.3319.337.15%21,341,590
Sep 7, 202618.3818.4917.9918.0418.04-0.50%4,411,623
Sep 4, 202618.5118.8418.0018.1318.13-0.93%5,490,799
Sep 3, 202618.7018.8118.2818.3018.30-2.14%5,881,611
Sep 2, 202618.3119.0918.2418.7018.70-0.64%7,034,264
Sep 1, 202618.4019.1718.3218.8218.822.17%9,015,711
Aug 31, 202618.0518.4517.9318.4218.42-0.05%6,045,275
Aug 28, 202618.8818.8818.3318.4318.43-4.16%10,733,017
Aug 27, 202619.2119.4518.6419.2319.23-1.64%12,841,089
Aug 26, 202618.6519.9918.5019.5519.554.55%16,288,511
Aug 25, 202618.2518.7417.9318.7018.70-2.50%11,581,441
Aug 24, 202617.5219.1917.4819.1819.189.04%18,763,810
Aug 21, 202616.8017.7616.6017.5917.593.53%7,660,458