Gospell Digital Technology Co., Ltd. Class A 002848
SZSE · China · Electronic Technology
CNY 14.42-0.46 (-3.09%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.42 | -3.09% | CNY 15.00 | CNY 15.10 | CNY 14.31 | 7.44M |
| 2026-09-29 | CNY 14.88 | +0.40% | CNY 14.72 | CNY 15.27 | CNY 14.60 | 8.30M |
| 2026-09-28 | CNY 14.82 | -4.02% | CNY 15.26 | CNY 15.39 | CNY 14.26 | 14.51M |
| 2026-09-24 | CNY 15.44 | -1.40% | CNY 15.61 | CNY 15.72 | CNY 15.37 | 10.97M |
| 2026-09-23 | CNY 15.66 | +1.36% | CNY 15.50 | CNY 15.80 | CNY 15.15 | 16.07M |
| 2026-09-22 | CNY 15.45 | -0.52% | CNY 15.65 | CNY 15.72 | CNY 15.25 | 14.21M |
| 2026-09-21 | CNY 15.53 | +1.50% | CNY 15.30 | CNY 15.76 | CNY 15.20 | 21.04M |
| 2026-09-18 | CNY 15.30 | +1.46% | CNY 15.10 | CNY 15.43 | CNY 14.72 | 25.37M |
| 2026-09-17 | CNY 15.08 | -0.07% | CNY 14.99 | CNY 15.48 | CNY 14.83 | 23.07M |
| 2026-09-16 | CNY 15.09 | +1.07% | CNY 15.06 | CNY 15.68 | CNY 14.73 | 31.12M |
| 2026-09-15 | CNY 14.93 | +1.36% | CNY 14.50 | CNY 16.16 | CNY 13.78 | 40.50M |
| 2026-09-14 | CNY 14.73 | -3.35% | CNY 15.39 | CNY 16.76 | CNY 14.49 | 50.44M |
| 2026-09-11 | CNY 15.24 | +10.04% | CNY 13.69 | CNY 15.24 | CNY 13.68 | 30.23M |
| 2026-09-10 | CNY 13.85 | -0.72% | CNY 13.86 | CNY 13.98 | CNY 13.60 | 3.16M |
| 2026-09-09 | CNY 13.95 | +1.90% | CNY 13.71 | CNY 14.07 | CNY 13.69 | 5.28M |
| 2026-09-08 | CNY 13.69 | +0.74% | CNY 13.59 | CNY 13.93 | CNY 13.30 | 3.54M |
| 2026-09-07 | CNY 13.59 | -1.52% | CNY 13.81 | CNY 13.90 | CNY 13.30 | 6.11M |
| 2026-09-04 | CNY 13.80 | -2.82% | CNY 14.24 | CNY 14.35 | CNY 13.55 | 8.24M |
| 2026-09-03 | CNY 14.20 | +1.50% | CNY 14.10 | CNY 14.36 | CNY 13.99 | 5.45M |
| 2026-09-02 | CNY 13.99 | 0.00% | CNY 13.85 | CNY 14.09 | CNY 13.84 | 3.12M |
| 2026-09-01 | CNY 13.99 | +0.36% | CNY 14.05 | CNY 14.12 | CNY 13.81 | 4.23M |
| 2026-08-31 | CNY 13.94 | +1.60% | CNY 13.50 | CNY 14.44 | CNY 13.50 | 7.33M |
| 2026-08-28 | CNY 13.72 | -1.29% | CNY 13.88 | CNY 14.07 | CNY 13.67 | 5.69M |
| 2026-08-27 | CNY 13.90 | +4.28% | CNY 13.31 | CNY 14.18 | CNY 13.27 | 8.56M |
| 2026-08-26 | CNY 13.33 | +0.76% | CNY 13.15 | CNY 13.53 | CNY 13.08 | 3.89M |
| 2026-08-25 | CNY 13.23 | +0.61% | CNY 13.20 | CNY 13.28 | CNY 12.82 | 3.14M |
| 2026-08-24 | CNY 13.15 | -1.20% | CNY 13.39 | CNY 13.39 | CNY 12.90 | 4.70M |
| 2026-08-21 | CNY 13.31 | +0.83% | CNY 13.16 | CNY 13.45 | CNY 12.90 | 5.31M |
| 2026-08-20 | CNY 13.20 | +4.02% | CNY 12.82 | CNY 13.48 | CNY 12.71 | 8.62M |
| 2026-08-19 | CNY 12.69 | -2.83% | CNY 13.00 | CNY 13.05 | CNY 12.69 | 5.22M |
| 2026-08-18 | CNY 13.06 | +1.24% | CNY 13.00 | CNY 13.28 | CNY 12.79 | 4.56M |
| 2026-08-17 | CNY 12.90 | -0.62% | CNY 13.00 | CNY 13.03 | CNY 12.71 | 4.98M |
| 2026-08-14 | CNY 12.98 | -0.84% | CNY 13.09 | CNY 13.24 | CNY 12.76 | 4.51M |
| 2026-08-13 | CNY 13.09 | -3.18% | CNY 13.60 | CNY 13.65 | CNY 13.06 | 4.86M |
| 2026-08-12 | CNY 13.52 | +1.96% | CNY 13.32 | CNY 13.58 | CNY 13.23 | 5.85M |
| 2026-08-11 | CNY 13.26 | +2.31% | CNY 12.95 | CNY 13.37 | CNY 12.70 | 7.29M |
| 2026-08-10 | CNY 12.96 | +0.23% | CNY 12.88 | CNY 13.05 | CNY 12.67 | 4.55M |
| 2026-08-07 | CNY 12.93 | +1.33% | CNY 12.76 | CNY 13.08 | CNY 12.63 | 8.14M |
| 2026-08-06 | CNY 12.76 | +0.24% | CNY 12.80 | CNY 12.97 | CNY 12.60 | 6.37M |
| 2026-08-05 | CNY 12.73 | -1.55% | CNY 12.80 | CNY 12.97 | CNY 12.50 | 7.40M |
| 2026-08-04 | CNY 12.93 | +4.78% | CNY 12.46 | CNY 12.97 | CNY 12.24 | 6.15M |
| 2026-08-03 | CNY 12.34 | +1.06% | CNY 12.19 | CNY 12.44 | CNY 12.08 | 2.69M |
| 2026-07-31 | CNY 12.21 | +3.83% | CNY 11.99 | CNY 12.37 | CNY 11.88 | 5.25M |
| 2026-07-30 | CNY 11.76 | -3.84% | CNY 12.15 | CNY 12.40 | CNY 11.75 | 4.99M |
| 2026-07-29 | CNY 12.23 | +4.35% | CNY 11.70 | CNY 12.34 | CNY 11.67 | 7.55M |
| 2026-07-28 | CNY 11.72 | -2.25% | CNY 11.78 | CNY 12.05 | CNY 11.71 | 3.54M |
| 2026-07-27 | CNY 11.99 | +0.50% | CNY 11.93 | CNY 12.22 | CNY 11.75 | 3.42M |
| 2026-07-24 | CNY 11.93 | -4.94% | CNY 12.43 | CNY 12.43 | CNY 11.81 | 4.69M |
| 2026-07-23 | CNY 12.55 | -0.48% | CNY 12.37 | CNY 12.69 | CNY 12.19 | 4.07M |
| 2026-07-22 | CNY 12.61 | -0.55% | CNY 12.68 | CNY 12.90 | CNY 12.00 | 4.49M |
| 2026-07-21 | CNY 12.68 | +4.36% | CNY 12.25 | CNY 12.71 | CNY 11.87 | 5.90M |
| 2026-07-20 | CNY 12.15 | -2.17% | CNY 12.42 | CNY 12.75 | CNY 11.86 | 5.20M |
| 2026-07-17 | CNY 12.42 | -5.55% | CNY 13.01 | CNY 13.20 | CNY 12.32 | 4.98M |
| 2026-07-16 | CNY 13.15 | -1.20% | CNY 13.17 | CNY 13.39 | CNY 13.00 | 3.41M |
| 2026-07-15 | CNY 13.31 | +0.08% | CNY 13.20 | CNY 13.71 | CNY 13.11 | 4.05M |
| 2026-07-14 | CNY 13.30 | +0.08% | CNY 13.01 | CNY 13.35 | CNY 12.82 | 4.44M |
| 2026-07-13 | CNY 13.29 | -3.70% | CNY 13.65 | CNY 13.67 | CNY 13.05 | 8.22M |
| 2026-07-10 | CNY 13.80 | -0.29% | CNY 13.85 | CNY 14.02 | CNY 13.65 | 6.63M |
| 2026-07-09 | CNY 13.84 | +0.51% | CNY 13.72 | CNY 13.89 | CNY 13.44 | 6.58M |
| 2026-07-08 | CNY 13.77 | -0.29% | CNY 13.81 | CNY 13.99 | CNY 13.50 | 5.74M |
| 2026-07-07 | CNY 13.81 | -1.07% | CNY 14.03 | CNY 14.23 | CNY 13.73 | 6.92M |
| 2026-07-06 | CNY 13.96 | -2.85% | CNY 14.94 | CNY 14.98 | CNY 13.90 | 12.74M |
| 2026-07-03 | CNY 14.37 | +4.89% | CNY 13.57 | CNY 15.07 | CNY 13.40 | 19.21M |
| 2026-07-02 | CNY 13.70 | +0.44% | CNY 13.50 | CNY 14.08 | CNY 13.45 | 9.53M |
| 2026-07-01 | CNY 13.64 | -2.01% | CNY 13.91 | CNY 14.15 | CNY 13.47 | 9.05M |
| 2026-06-30 | CNY 13.92 | +1.46% | CNY 13.70 | CNY 14.08 | CNY 13.60 | 7.16M |
| 2026-06-29 | CNY 13.72 | +1.63% | CNY 13.53 | CNY 13.92 | CNY 13.01 | 8.92M |
| 2026-06-26 | CNY 13.50 | -5.33% | CNY 14.02 | CNY 14.18 | CNY 13.50 | 8.06M |
| 2026-06-25 | CNY 14.26 | +1.06% | CNY 14.19 | CNY 14.58 | CNY 14.00 | 11.90M |
| 2026-06-24 | CNY 14.11 | +3.90% | CNY 13.50 | CNY 14.34 | CNY 13.21 | 10.30M |
| 2026-06-23 | CNY 13.58 | -5.03% | CNY 14.15 | CNY 14.15 | CNY 13.43 | 9.97M |
| 2026-06-22 | CNY 14.30 | +2.22% | CNY 14.00 | CNY 14.58 | CNY 13.75 | 12.98M |
| 2026-06-18 | CNY 13.99 | +0.36% | CNY 13.94 | CNY 14.19 | CNY 13.40 | 10.60M |
| 2026-06-17 | CNY 13.94 | +1.38% | CNY 13.56 | CNY 14.45 | CNY 13.42 | 10.49M |
| 2026-06-16 | CNY 13.75 | +4.88% | CNY 13.15 | CNY 14.12 | CNY 12.84 | 11.38M |
| 2026-06-15 | CNY 13.11 | +3.39% | CNY 12.70 | CNY 13.23 | CNY 12.70 | 10.21M |
| 2026-06-12 | CNY 12.68 | -1.71% | CNY 13.10 | CNY 13.33 | CNY 12.60 | 8.39M |
| 2026-06-11 | CNY 12.90 | -3.52% | CNY 13.50 | CNY 13.50 | CNY 12.82 | 8.61M |
| 2026-06-10 | CNY 13.37 | -5.58% | CNY 14.01 | CNY 14.15 | CNY 13.10 | 10.19M |
| 2026-06-09 | CNY 14.16 | -0.14% | CNY 13.79 | CNY 14.37 | CNY 13.50 | 12.66M |
| 2026-06-08 | CNY 14.18 | -10.03% | CNY 14.18 | CNY 15.15 | CNY 14.18 | 10.68M |
| 2026-06-05 | CNY 15.76 | -4.37% | CNY 16.32 | CNY 16.32 | CNY 15.60 | 7.96M |
| 2026-06-04 | CNY 16.48 | +6.32% | CNY 15.50 | CNY 17.05 | CNY 15.03 | 13.46M |
| 2026-06-03 | CNY 15.50 | -3.13% | CNY 15.80 | CNY 16.48 | CNY 15.36 | 9.38M |
| 2026-06-02 | CNY 16.00 | -5.66% | CNY 17.59 | CNY 17.70 | CNY 15.36 | 13.76M |
| 2026-06-01 | CNY 16.96 | 0.00% | CNY 16.96 | CNY 16.96 | CNY 16.96 | 0 |
| 2026-05-29 | CNY 16.96 | -0.93% | CNY 16.80 | CNY 17.20 | CNY 16.80 | 3.48M |
| 2026-05-28 | CNY 17.12 | -1.10% | CNY 17.32 | CNY 17.54 | CNY 16.91 | 4.89M |
| 2026-05-27 | CNY 17.31 | -0.86% | CNY 17.47 | CNY 17.92 | CNY 16.90 | 7.65M |
| 2026-05-26 | CNY 17.46 | +4.99% | CNY 16.61 | CNY 17.46 | CNY 16.40 | 9.88M |