Global Infotech Co., Ltd. Class A 300465
SZSE · China · Technology Services
CNY 11.00-0.14 (-1.26%)
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 11.00 | -1.26% | CNY 11.19 | CNY 11.22 | CNY 10.90 | 5.20M |
| 2026-09-29 | CNY 11.14 | +2.01% | CNY 10.90 | CNY 11.23 | CNY 10.90 | 6.48M |
| 2026-09-28 | CNY 10.92 | -1.89% | CNY 11.08 | CNY 11.17 | CNY 10.81 | 7.05M |
| 2026-09-24 | CNY 11.13 | -1.59% | CNY 11.30 | CNY 11.34 | CNY 11.06 | 6.02M |
| 2026-09-23 | CNY 11.31 | -2.67% | CNY 11.62 | CNY 11.62 | CNY 11.29 | 6.37M |
| 2026-09-22 | CNY 11.62 | +0.78% | CNY 11.53 | CNY 11.74 | CNY 11.53 | 10.42M |
| 2026-09-21 | CNY 11.53 | +1.05% | CNY 11.50 | CNY 11.54 | CNY 11.40 | 8.36M |
| 2026-09-18 | CNY 11.41 | +1.06% | CNY 11.36 | CNY 11.47 | CNY 11.28 | 8.18M |
| 2026-09-17 | CNY 11.29 | +0.36% | CNY 11.12 | CNY 11.34 | CNY 11.12 | 6.44M |
| 2026-09-16 | CNY 11.25 | +0.90% | CNY 11.11 | CNY 11.33 | CNY 10.99 | 6.90M |
| 2026-09-15 | CNY 11.15 | -1.68% | CNY 11.44 | CNY 11.50 | CNY 11.12 | 7.73M |
| 2026-09-14 | CNY 11.34 | -0.70% | CNY 11.36 | CNY 11.51 | CNY 11.26 | 6.56M |
| 2026-09-11 | CNY 11.42 | -2.06% | CNY 11.57 | CNY 11.58 | CNY 11.18 | 11.68M |
| 2026-09-10 | CNY 11.66 | -0.85% | CNY 11.64 | CNY 11.80 | CNY 11.59 | 7.68M |
| 2026-09-09 | CNY 11.76 | -2.81% | CNY 12.02 | CNY 12.07 | CNY 11.68 | 12.63M |
| 2026-09-08 | CNY 12.10 | -0.41% | CNY 12.15 | CNY 12.34 | CNY 11.98 | 11.16M |
| 2026-09-07 | CNY 12.15 | -1.78% | CNY 12.27 | CNY 12.39 | CNY 12.08 | 17.50M |
| 2026-09-04 | CNY 12.37 | +2.66% | CNY 12.26 | CNY 13.00 | CNY 12.26 | 32.10M |
| 2026-09-03 | CNY 12.05 | -2.19% | CNY 12.30 | CNY 12.49 | CNY 12.04 | 11.56M |
| 2026-09-02 | CNY 12.32 | -2.14% | CNY 12.40 | CNY 12.45 | CNY 11.94 | 16.39M |
| 2026-09-01 | CNY 12.59 | +3.71% | CNY 12.14 | CNY 12.72 | CNY 12.10 | 20.72M |
| 2026-08-31 | CNY 12.14 | -1.30% | CNY 12.08 | CNY 12.28 | CNY 12.00 | 13.98M |
| 2026-08-28 | CNY 12.30 | -4.87% | CNY 12.97 | CNY 13.06 | CNY 12.30 | 26.12M |
| 2026-08-27 | CNY 12.93 | +3.77% | CNY 12.48 | CNY 13.00 | CNY 12.40 | 21.60M |
| 2026-08-26 | CNY 12.46 | +2.55% | CNY 12.05 | CNY 12.76 | CNY 12.00 | 22.38M |
| 2026-08-25 | CNY 12.15 | +2.88% | CNY 11.56 | CNY 12.25 | CNY 11.50 | 18.98M |
| 2026-08-24 | CNY 11.81 | -5.06% | CNY 12.44 | CNY 12.70 | CNY 11.76 | 25.38M |
| 2026-08-21 | CNY 12.44 | +1.55% | CNY 12.27 | CNY 12.56 | CNY 11.78 | 24.41M |
| 2026-08-20 | CNY 12.25 | -12.25% | CNY 13.17 | CNY 13.28 | CNY 12.23 | 41.66M |
| 2026-08-19 | CNY 13.96 | +2.20% | CNY 13.83 | CNY 14.60 | CNY 13.66 | 63.18M |
| 2026-08-18 | CNY 13.66 | +2.78% | CNY 13.20 | CNY 13.84 | CNY 13.11 | 30.52M |
| 2026-08-17 | CNY 13.29 | +2.39% | CNY 12.93 | CNY 13.34 | CNY 12.53 | 22.12M |
| 2026-08-14 | CNY 12.98 | +2.53% | CNY 12.68 | CNY 13.60 | CNY 12.60 | 33.39M |
| 2026-08-13 | CNY 12.66 | -1.71% | CNY 12.96 | CNY 13.18 | CNY 12.66 | 12.80M |
| 2026-08-12 | CNY 12.88 | +1.74% | CNY 12.66 | CNY 12.94 | CNY 12.48 | 13.66M |
| 2026-08-11 | CNY 12.66 | -1.25% | CNY 12.89 | CNY 12.96 | CNY 12.54 | 13.53M |
| 2026-08-10 | CNY 12.82 | +1.91% | CNY 12.53 | CNY 13.10 | CNY 12.25 | 21.37M |
| 2026-08-07 | CNY 12.58 | -7.43% | CNY 13.54 | CNY 13.54 | CNY 12.51 | 37.50M |
| 2026-08-06 | CNY 13.59 | -0.51% | CNY 13.45 | CNY 13.80 | CNY 13.36 | 23.63M |
| 2026-08-05 | CNY 13.66 | +3.64% | CNY 13.19 | CNY 13.82 | CNY 12.52 | 38.69M |
| 2026-08-04 | CNY 13.18 | +2.73% | CNY 12.80 | CNY 13.34 | CNY 12.71 | 23.71M |
| 2026-08-03 | CNY 12.83 | +2.23% | CNY 12.58 | CNY 12.94 | CNY 12.08 | 27.16M |
| 2026-07-31 | CNY 12.55 | +3.29% | CNY 11.90 | CNY 12.80 | CNY 11.86 | 31.37M |
| 2026-07-30 | CNY 12.15 | +2.88% | CNY 11.67 | CNY 12.44 | CNY 11.67 | 30.77M |
| 2026-07-29 | CNY 11.81 | -1.58% | CNY 11.86 | CNY 12.05 | CNY 11.61 | 26.75M |
| 2026-07-28 | CNY 12.00 | +7.24% | CNY 11.01 | CNY 12.38 | CNY 10.90 | 38.44M |
| 2026-07-27 | CNY 11.19 | +0.72% | CNY 11.00 | CNY 11.24 | CNY 10.94 | 13.93M |
| 2026-07-24 | CNY 11.11 | -4.72% | CNY 11.43 | CNY 11.48 | CNY 11.02 | 19.57M |
| 2026-07-23 | CNY 11.66 | +0.69% | CNY 11.39 | CNY 11.94 | CNY 11.35 | 24.34M |
| 2026-07-22 | CNY 11.58 | +5.95% | CNY 10.78 | CNY 12.34 | CNY 10.58 | 36.16M |
| 2026-07-21 | CNY 10.93 | +0.92% | CNY 10.61 | CNY 10.95 | CNY 10.14 | 27.22M |
| 2026-07-20 | CNY 10.83 | +8.52% | CNY 10.14 | CNY 10.96 | CNY 10.08 | 29.10M |
| 2026-07-17 | CNY 9.98 | -4.22% | CNY 10.39 | CNY 10.51 | CNY 9.83 | 12.78M |
| 2026-07-16 | CNY 10.42 | +2.76% | CNY 10.01 | CNY 10.62 | CNY 10.00 | 12.43M |
| 2026-07-15 | CNY 10.14 | +0.80% | CNY 10.00 | CNY 10.32 | CNY 9.95 | 8.90M |
| 2026-07-14 | CNY 10.06 | -0.30% | CNY 10.18 | CNY 10.18 | CNY 9.65 | 11.36M |
| 2026-07-13 | CNY 10.09 | -5.88% | CNY 10.60 | CNY 10.82 | CNY 10.03 | 13.56M |
| 2026-07-10 | CNY 10.72 | +3.28% | CNY 10.44 | CNY 11.13 | CNY 10.20 | 18.33M |
| 2026-07-09 | CNY 10.38 | 0.00% | CNY 10.32 | CNY 10.46 | CNY 10.04 | 9.91M |
| 2026-07-08 | CNY 10.38 | +0.58% | CNY 10.34 | CNY 10.54 | CNY 10.14 | 9.55M |
| 2026-07-07 | CNY 10.32 | -2.73% | CNY 10.66 | CNY 10.74 | CNY 10.30 | 9.94M |
| 2026-07-06 | CNY 10.61 | -4.50% | CNY 11.12 | CNY 11.18 | CNY 10.61 | 13.08M |
| 2026-07-03 | CNY 11.11 | +0.09% | CNY 11.10 | CNY 11.27 | CNY 10.91 | 13.21M |
| 2026-07-02 | CNY 11.10 | -4.97% | CNY 11.66 | CNY 11.70 | CNY 11.07 | 21.94M |
| 2026-07-01 | CNY 11.68 | +6.86% | CNY 10.93 | CNY 12.08 | CNY 10.77 | 32.43M |
| 2026-06-30 | CNY 10.93 | -0.82% | CNY 11.02 | CNY 11.12 | CNY 10.87 | 16.22M |
| 2026-06-29 | CNY 11.02 | -1.69% | CNY 11.20 | CNY 11.36 | CNY 10.82 | 18.08M |
| 2026-06-26 | CNY 11.21 | -7.36% | CNY 11.98 | CNY 11.98 | CNY 11.18 | 23.08M |
| 2026-06-25 | CNY 12.10 | -7.21% | CNY 12.89 | CNY 13.13 | CNY 11.91 | 31.97M |
| 2026-06-24 | CNY 13.04 | -11.29% | CNY 14.50 | CNY 14.70 | CNY 12.96 | 36.92M |
| 2026-06-23 | CNY 14.70 | -3.48% | CNY 15.05 | CNY 15.35 | CNY 14.60 | 19.38M |
| 2026-06-22 | CNY 15.23 | -1.23% | CNY 15.47 | CNY 15.58 | CNY 14.49 | 27.67M |
| 2026-06-18 | CNY 15.42 | -3.14% | CNY 16.01 | CNY 16.57 | CNY 15.37 | 27.97M |
| 2026-06-17 | CNY 15.92 | -3.05% | CNY 16.30 | CNY 16.45 | CNY 15.81 | 27.83M |
| 2026-06-16 | CNY 16.42 | -1.91% | CNY 16.74 | CNY 17.42 | CNY 16.31 | 25.29M |
| 2026-06-15 | CNY 16.74 | +2.76% | CNY 16.30 | CNY 16.83 | CNY 15.88 | 31.10M |
| 2026-06-12 | CNY 16.29 | +2.07% | CNY 16.22 | CNY 16.74 | CNY 15.77 | 31.42M |
| 2026-06-11 | CNY 15.96 | -2.21% | CNY 16.32 | CNY 16.32 | CNY 15.57 | 23.56M |
| 2026-06-10 | CNY 16.32 | +1.56% | CNY 15.91 | CNY 16.99 | CNY 15.84 | 34.02M |
| 2026-06-09 | CNY 16.07 | +3.48% | CNY 15.60 | CNY 16.24 | CNY 15.56 | 34.34M |
| 2026-06-08 | CNY 15.53 | +8.68% | CNY 13.85 | CNY 16.10 | CNY 13.81 | 48.33M |
| 2026-06-05 | CNY 14.29 | +6.01% | CNY 13.64 | CNY 14.71 | CNY 13.64 | 29.09M |
| 2026-06-04 | CNY 13.48 | -1.61% | CNY 13.64 | CNY 13.82 | CNY 13.29 | 11.83M |
| 2026-06-03 | CNY 13.70 | -2.49% | CNY 14.00 | CNY 14.25 | CNY 13.54 | 17.90M |
| 2026-06-02 | CNY 14.05 | +0.36% | CNY 13.98 | CNY 14.35 | CNY 13.52 | 16.66M |
| 2026-06-01 | CNY 14.00 | -1.48% | CNY 14.20 | CNY 14.60 | CNY 13.93 | 17.96M |
| 2026-05-29 | CNY 14.21 | -3.60% | CNY 14.62 | CNY 15.08 | CNY 14.09 | 22.76M |
| 2026-05-28 | CNY 14.74 | -0.14% | CNY 14.99 | CNY 15.04 | CNY 14.23 | 17.11M |
| 2026-05-27 | CNY 14.76 | -4.03% | CNY 15.38 | CNY 15.53 | CNY 14.63 | 22.96M |
| 2026-05-26 | CNY 15.38 | +1.05% | CNY 15.13 | CNY 15.95 | CNY 15.07 | 37.05M |