G.Tech Technology Ltd. (SHE:301503)
China · Delayed Price · Currency is CNY 38.98
-0.61 (-1.54%)
At close: Sep 26, 2025
G.Tech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.71 | 39.75 | 38.79 | 38.98 | 38.98 | -1.54% | 963,600 |
| Sep 25, 2025 | 39.86 | 40.63 | 39.59 | 39.59 | 39.59 | -0.70% | 1,169,400 |
| Sep 24, 2025 | 39.45 | 39.98 | 39.07 | 39.87 | 39.87 | 0.63% | 1,048,781 |
| Sep 23, 2025 | 40.25 | 40.45 | 38.00 | 39.62 | 39.62 | -2.37% | 1,345,500 |
| Sep 22, 2025 | 40.64 | 41.27 | 40.29 | 40.58 | 40.28 | -0.78% | 804,000 |
| Sep 19, 2025 | 41.06 | 41.38 | 40.44 | 40.90 | 40.60 | -0.37% | 1,082,600 |
| Sep 18, 2025 | 41.57 | 42.14 | 40.80 | 41.05 | 40.75 | -2.10% | 1,230,200 |
| Sep 17, 2025 | 41.69 | 42.44 | 41.25 | 41.93 | 41.62 | 0.91% | 1,178,400 |
| Sep 16, 2025 | 41.09 | 41.79 | 40.80 | 41.55 | 41.24 | 1.17% | 833,251 |
| Sep 15, 2025 | 40.73 | 41.48 | 40.51 | 41.07 | 40.77 | 0.42% | 956,699 |
| Sep 12, 2025 | 41.48 | 41.48 | 40.88 | 40.90 | 40.60 | -1.40% | 796,900 |
| Sep 11, 2025 | 40.04 | 41.58 | 39.70 | 41.48 | 41.17 | 3.42% | 1,420,300 |
| Sep 10, 2025 | 40.38 | 40.83 | 39.99 | 40.11 | 39.81 | -0.32% | 662,900 |
| Sep 9, 2025 | 41.10 | 41.27 | 39.89 | 40.24 | 39.94 | -2.31% | 1,028,400 |
| Sep 8, 2025 | 41.95 | 42.00 | 40.73 | 41.19 | 40.89 | 1.08% | 1,400,000 |
| Sep 5, 2025 | 39.85 | 40.75 | 39.60 | 40.75 | 40.45 | 2.98% | 1,327,600 |
| Sep 4, 2025 | 40.18 | 40.84 | 39.01 | 39.57 | 39.28 | -1.37% | 1,283,300 |
| Sep 3, 2025 | 41.40 | 41.80 | 40.01 | 40.12 | 39.82 | -3.12% | 1,147,900 |
| Sep 2, 2025 | 42.61 | 42.79 | 40.60 | 41.41 | 41.10 | -3.23% | 1,573,200 |
| Sep 1, 2025 | 42.57 | 43.28 | 42.09 | 42.79 | 42.47 | 0.63% | 1,596,900 |
| Aug 29, 2025 | 42.12 | 42.63 | 41.51 | 42.52 | 42.21 | 0.26% | 1,440,200 |
| Aug 28, 2025 | 42.20 | 42.80 | 40.77 | 42.41 | 42.10 | 0.38% | 1,803,500 |
| Aug 27, 2025 | 43.35 | 43.76 | 42.20 | 42.25 | 41.94 | -2.24% | 1,975,300 |
| Aug 26, 2025 | 42.51 | 43.52 | 42.11 | 43.22 | 42.90 | -0.48% | 1,996,400 |
| Aug 25, 2025 | 44.01 | 44.16 | 43.11 | 43.43 | 43.11 | -1.07% | 1,834,800 |
| Aug 22, 2025 | 43.63 | 44.55 | 43.37 | 43.90 | 43.58 | 0.62% | 1,456,200 |
| Aug 21, 2025 | 44.15 | 44.48 | 43.40 | 43.63 | 43.31 | -0.82% | 1,144,500 |
| Aug 20, 2025 | 43.49 | 43.99 | 42.85 | 43.99 | 43.67 | 1.34% | 1,324,935 |
| Aug 19, 2025 | 43.45 | 43.60 | 42.77 | 43.41 | 43.09 | -0.28% | 1,267,000 |
| Aug 18, 2025 | 42.54 | 43.84 | 42.24 | 43.53 | 43.21 | 3.05% | 1,776,300 |
| Aug 15, 2025 | 41.53 | 42.48 | 41.53 | 42.24 | 41.93 | 0.79% | 1,013,900 |
| Aug 14, 2025 | 42.92 | 43.16 | 41.82 | 41.91 | 41.60 | -2.35% | 1,288,300 |
| Aug 13, 2025 | 42.80 | 43.09 | 42.35 | 42.92 | 42.60 | 0.35% | 1,311,800 |
| Aug 12, 2025 | 42.70 | 42.90 | 42.33 | 42.77 | 42.45 | -0.14% | 1,113,800 |
| Aug 11, 2025 | 41.49 | 43.14 | 41.49 | 42.83 | 42.51 | 2.51% | 1,646,678 |
| Aug 8, 2025 | 42.00 | 42.15 | 41.35 | 41.78 | 41.47 | -1.00% | 1,314,800 |
| Aug 7, 2025 | 42.99 | 43.00 | 41.81 | 42.20 | 41.89 | -1.56% | 2,295,900 |
| Aug 6, 2025 | 41.57 | 45.27 | 41.43 | 42.87 | 42.55 | 2.56% | 3,843,873 |
| Aug 5, 2025 | 40.60 | 42.20 | 40.56 | 41.80 | 41.49 | 2.90% | 1,736,200 |
| Aug 4, 2025 | 40.15 | 40.67 | 40.01 | 40.62 | 40.32 | 0.32% | 973,700 |
| Aug 1, 2025 | 39.86 | 40.65 | 39.70 | 40.49 | 40.19 | 2.12% | 1,677,100 |
| Jul 31, 2025 | 40.02 | 40.62 | 39.60 | 39.65 | 39.36 | -1.37% | 977,600 |
| Jul 30, 2025 | 40.33 | 40.82 | 39.87 | 40.20 | 39.90 | -0.69% | 868,800 |
| Jul 29, 2025 | 40.36 | 40.74 | 40.20 | 40.48 | 40.18 | -0.05% | 859,500 |
| Jul 28, 2025 | 39.99 | 40.62 | 39.99 | 40.50 | 40.20 | 1.02% | 1,171,400 |
| Jul 25, 2025 | 39.37 | 40.11 | 39.31 | 40.09 | 39.79 | 1.83% | 1,073,300 |
| Jul 24, 2025 | 39.65 | 39.82 | 39.22 | 39.37 | 39.08 | 0.20% | 1,045,200 |
| Jul 23, 2025 | 39.90 | 39.90 | 39.20 | 39.29 | 39.00 | -0.71% | 791,500 |
| Jul 22, 2025 | 40.33 | 40.33 | 39.36 | 39.57 | 39.28 | -1.86% | 1,150,900 |
| Jul 21, 2025 | 39.67 | 40.37 | 39.58 | 40.32 | 40.02 | 1.69% | 1,193,015 |