GHT Co., Ltd. Class A 300711
SZSE · China · Electronic Technology
CNY 16.96-0.39 (-2.25%)
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 16.96 | -2.25% | CNY 17.41 | CNY 17.50 | CNY 16.95 | 5.86M |
| 2026-09-29 | CNY 17.35 | +1.94% | CNY 16.88 | CNY 17.44 | CNY 16.85 | 3.91M |
| 2026-09-28 | CNY 17.02 | -7.20% | CNY 18.08 | CNY 18.12 | CNY 16.93 | 7.31M |
| 2026-09-24 | CNY 18.34 | +1.21% | CNY 18.13 | CNY 18.48 | CNY 17.93 | 6.43M |
| 2026-09-23 | CNY 18.12 | -3.77% | CNY 18.68 | CNY 18.75 | CNY 18.00 | 6.85M |
| 2026-09-22 | CNY 18.83 | -2.89% | CNY 19.38 | CNY 19.46 | CNY 18.61 | 8.35M |
| 2026-09-21 | CNY 19.39 | +1.68% | CNY 19.09 | CNY 19.40 | CNY 18.75 | 9.25M |
| 2026-09-18 | CNY 19.07 | +6.36% | CNY 18.08 | CNY 20.28 | CNY 18.08 | 11.51M |
| 2026-09-17 | CNY 17.93 | -1.21% | CNY 18.03 | CNY 18.51 | CNY 17.85 | 6.59M |
| 2026-09-16 | CNY 18.15 | -0.27% | CNY 18.00 | CNY 18.47 | CNY 17.55 | 10.41M |
| 2026-09-15 | CNY 18.20 | -7.99% | CNY 19.71 | CNY 19.79 | CNY 18.17 | 15.18M |
| 2026-09-14 | CNY 19.78 | -6.39% | CNY 20.42 | CNY 20.67 | CNY 19.15 | 14.30M |
| 2026-09-11 | CNY 21.13 | +5.18% | CNY 19.57 | CNY 21.21 | CNY 19.40 | 21.47M |
| 2026-09-10 | CNY 20.09 | +4.26% | CNY 18.91 | CNY 20.13 | CNY 18.80 | 17.11M |
| 2026-09-09 | CNY 19.27 | -0.31% | CNY 19.29 | CNY 20.25 | CNY 19.14 | 17.16M |
| 2026-09-08 | CNY 19.33 | +7.15% | CNY 18.31 | CNY 21.48 | CNY 18.31 | 21.34M |
| 2026-09-07 | CNY 18.04 | -0.50% | CNY 18.38 | CNY 18.49 | CNY 17.99 | 4.41M |
| 2026-09-04 | CNY 18.13 | -0.93% | CNY 18.51 | CNY 18.84 | CNY 18.00 | 5.49M |
| 2026-09-03 | CNY 18.30 | -2.14% | CNY 18.70 | CNY 18.81 | CNY 18.28 | 5.88M |
| 2026-09-02 | CNY 18.70 | -0.64% | CNY 18.31 | CNY 19.09 | CNY 18.24 | 7.03M |
| 2026-09-01 | CNY 18.82 | +2.17% | CNY 18.40 | CNY 19.17 | CNY 18.32 | 9.02M |
| 2026-08-31 | CNY 18.42 | -0.05% | CNY 18.05 | CNY 18.45 | CNY 17.93 | 6.04M |
| 2026-08-28 | CNY 18.43 | -4.16% | CNY 18.88 | CNY 18.88 | CNY 18.33 | 10.73M |
| 2026-08-27 | CNY 19.23 | -1.64% | CNY 19.21 | CNY 19.45 | CNY 18.64 | 12.83M |
| 2026-08-26 | CNY 19.55 | +4.55% | CNY 18.65 | CNY 19.99 | CNY 18.50 | 16.28M |
| 2026-08-25 | CNY 18.70 | -2.50% | CNY 18.25 | CNY 18.74 | CNY 17.93 | 11.58M |
| 2026-08-24 | CNY 19.18 | +9.04% | CNY 17.52 | CNY 19.19 | CNY 17.48 | 18.76M |
| 2026-08-21 | CNY 17.59 | +3.53% | CNY 16.80 | CNY 17.76 | CNY 16.60 | 7.66M |
| 2026-08-20 | CNY 16.99 | +1.86% | CNY 16.76 | CNY 17.06 | CNY 16.61 | 5.16M |
| 2026-08-19 | CNY 16.68 | -5.07% | CNY 17.46 | CNY 17.50 | CNY 16.61 | 6.51M |
| 2026-08-18 | CNY 17.57 | -2.55% | CNY 17.80 | CNY 17.99 | CNY 17.45 | 7.25M |
| 2026-08-17 | CNY 18.03 | -2.01% | CNY 18.15 | CNY 18.42 | CNY 17.77 | 9.44M |
| 2026-08-14 | CNY 18.40 | +3.49% | CNY 17.78 | CNY 18.98 | CNY 17.75 | 12.45M |
| 2026-08-13 | CNY 17.78 | -4.56% | CNY 18.20 | CNY 18.50 | CNY 17.76 | 12.25M |
| 2026-08-12 | CNY 18.63 | +2.87% | CNY 18.23 | CNY 18.90 | CNY 17.80 | 15.89M |
| 2026-08-11 | CNY 18.11 | -2.90% | CNY 18.54 | CNY 19.28 | CNY 17.92 | 17.00M |
| 2026-08-10 | CNY 18.65 | -6.38% | CNY 19.88 | CNY 19.92 | CNY 18.40 | 21.26M |
| 2026-08-07 | CNY 19.92 | +4.68% | CNY 19.50 | CNY 21.20 | CNY 19.50 | 28.65M |
| 2026-08-06 | CNY 19.03 | +19.99% | CNY 15.90 | CNY 19.03 | CNY 15.81 | 14.51M |
| 2026-08-05 | CNY 15.86 | +0.51% | CNY 15.78 | CNY 15.97 | CNY 15.65 | 3.38M |
| 2026-08-04 | CNY 15.78 | +0.96% | CNY 15.72 | CNY 15.85 | CNY 15.50 | 3.01M |
| 2026-08-03 | CNY 15.63 | +3.92% | CNY 15.12 | CNY 15.65 | CNY 15.02 | 3.57M |
| 2026-07-31 | CNY 15.04 | +4.37% | CNY 14.67 | CNY 15.23 | CNY 14.66 | 3.61M |
| 2026-07-30 | CNY 14.41 | -2.70% | CNY 14.79 | CNY 14.91 | CNY 14.30 | 2.94M |
| 2026-07-29 | CNY 14.81 | +1.65% | CNY 14.60 | CNY 14.88 | CNY 14.51 | 2.83M |
| 2026-07-28 | CNY 14.57 | +0.41% | CNY 14.33 | CNY 14.72 | CNY 14.33 | 2.32M |
| 2026-07-27 | CNY 14.51 | +2.62% | CNY 14.00 | CNY 14.52 | CNY 13.94 | 3.01M |
| 2026-07-24 | CNY 14.14 | -0.63% | CNY 14.15 | CNY 14.37 | CNY 14.05 | 2.76M |
| 2026-07-23 | CNY 14.23 | +2.52% | CNY 13.89 | CNY 14.27 | CNY 13.79 | 3.01M |
| 2026-07-22 | CNY 13.88 | -2.80% | CNY 14.27 | CNY 14.27 | CNY 13.79 | 3.08M |
| 2026-07-21 | CNY 14.28 | +1.85% | CNY 13.99 | CNY 14.30 | CNY 13.29 | 4.72M |
| 2026-07-20 | CNY 14.02 | -2.37% | CNY 14.36 | CNY 14.79 | CNY 13.71 | 3.78M |
| 2026-07-17 | CNY 14.36 | -4.52% | CNY 14.97 | CNY 15.17 | CNY 14.22 | 3.88M |
| 2026-07-16 | CNY 15.04 | +0.94% | CNY 14.90 | CNY 15.29 | CNY 14.56 | 3.72M |
| 2026-07-15 | CNY 14.90 | +0.81% | CNY 14.80 | CNY 15.16 | CNY 14.61 | 3.86M |
| 2026-07-14 | CNY 14.78 | -0.94% | CNY 14.93 | CNY 14.93 | CNY 14.30 | 3.13M |
| 2026-07-13 | CNY 14.92 | -6.57% | CNY 15.85 | CNY 15.99 | CNY 14.90 | 3.96M |
| 2026-07-10 | CNY 15.97 | +2.63% | CNY 15.50 | CNY 16.56 | CNY 15.32 | 4.26M |
| 2026-07-09 | CNY 15.56 | +1.57% | CNY 15.24 | CNY 15.59 | CNY 14.93 | 2.74M |
| 2026-07-08 | CNY 15.32 | +0.46% | CNY 15.36 | CNY 15.60 | CNY 15.06 | 2.74M |
| 2026-07-07 | CNY 15.25 | -3.85% | CNY 15.81 | CNY 15.94 | CNY 15.19 | 2.70M |
| 2026-07-06 | CNY 15.86 | -4.17% | CNY 16.59 | CNY 16.66 | CNY 15.83 | 3.50M |
| 2026-07-03 | CNY 16.55 | +3.44% | CNY 16.23 | CNY 16.72 | CNY 16.05 | 4.46M |
| 2026-07-02 | CNY 16.00 | -3.44% | CNY 16.60 | CNY 16.71 | CNY 15.94 | 3.90M |
| 2026-07-01 | CNY 16.57 | +1.04% | CNY 16.48 | CNY 16.69 | CNY 16.14 | 3.35M |
| 2026-06-30 | CNY 16.40 | +4.06% | CNY 15.76 | CNY 16.57 | CNY 15.59 | 3.91M |
| 2026-06-29 | CNY 15.76 | -1.50% | CNY 16.10 | CNY 16.10 | CNY 15.48 | 3.20M |
| 2026-06-26 | CNY 16.00 | -3.67% | CNY 16.50 | CNY 16.50 | CNY 15.95 | 2.59M |
| 2026-06-25 | CNY 16.61 | -2.35% | CNY 16.99 | CNY 17.10 | CNY 16.46 | 3.16M |
| 2026-06-24 | CNY 17.01 | -2.13% | CNY 17.38 | CNY 17.48 | CNY 16.77 | 3.07M |
| 2026-06-23 | CNY 17.38 | -1.70% | CNY 17.67 | CNY 17.85 | CNY 17.29 | 2.82M |
| 2026-06-22 | CNY 17.68 | -0.67% | CNY 17.81 | CNY 17.91 | CNY 16.96 | 4.17M |
| 2026-06-18 | CNY 17.80 | +1.08% | CNY 17.50 | CNY 17.99 | CNY 17.23 | 3.51M |
| 2026-06-17 | CNY 17.61 | -2.49% | CNY 17.93 | CNY 18.02 | CNY 17.41 | 3.26M |
| 2026-06-16 | CNY 18.06 | +0.33% | CNY 18.00 | CNY 18.17 | CNY 17.60 | 3.30M |
| 2026-06-15 | CNY 18.00 | +0.28% | CNY 17.99 | CNY 18.21 | CNY 17.85 | 3.21M |
| 2026-06-12 | CNY 17.95 | +1.70% | CNY 18.00 | CNY 18.21 | CNY 17.77 | 2.84M |
| 2026-06-11 | CNY 17.65 | -2.22% | CNY 17.95 | CNY 17.98 | CNY 17.47 | 3.50M |
| 2026-06-10 | CNY 18.05 | -1.85% | CNY 18.12 | CNY 18.55 | CNY 17.72 | 2.97M |
| 2026-06-09 | CNY 18.39 | +2.00% | CNY 18.12 | CNY 18.44 | CNY 18.03 | 3.06M |
| 2026-06-08 | CNY 18.03 | -5.01% | CNY 18.32 | CNY 18.79 | CNY 17.88 | 4.63M |
| 2026-06-05 | CNY 18.98 | +2.76% | CNY 18.42 | CNY 19.47 | CNY 18.15 | 5.46M |
| 2026-06-04 | CNY 18.47 | -1.81% | CNY 18.79 | CNY 18.79 | CNY 18.20 | 3.62M |
| 2026-06-03 | CNY 18.81 | -1.05% | CNY 19.02 | CNY 19.26 | CNY 18.60 | 3.59M |
| 2026-06-02 | CNY 19.01 | -2.31% | CNY 19.46 | CNY 19.60 | CNY 18.90 | 4.38M |
| 2026-06-01 | CNY 19.46 | -1.02% | CNY 19.66 | CNY 19.98 | CNY 19.36 | 4.20M |
| 2026-05-29 | CNY 19.66 | -3.72% | CNY 20.50 | CNY 20.55 | CNY 19.55 | 6.52M |
| 2026-05-28 | CNY 20.42 | +3.13% | CNY 19.53 | CNY 20.96 | CNY 19.52 | 7.71M |
| 2026-05-27 | CNY 19.80 | -1.98% | CNY 20.28 | CNY 20.45 | CNY 19.55 | 3.24M |
| 2026-05-26 | CNY 20.20 | -0.30% | CNY 20.06 | CNY 20.24 | CNY 19.75 | 3.28M |