G.tech Technology Ltd. Class A 301503
SZSE · China · Electronic Technology
CNY 22.27-0.22 (-0.98%)
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 22.27 | -0.98% | CNY 22.52 | CNY 22.67 | CNY 22.07 | 661.65K |
| 2026-09-29 | CNY 22.49 | +1.76% | CNY 22.10 | CNY 22.68 | CNY 21.89 | 700.24K |
| 2026-09-28 | CNY 22.10 | -0.54% | CNY 22.52 | CNY 22.52 | CNY 21.87 | 902.26K |
| 2026-09-24 | CNY 22.22 | -0.31% | CNY 22.28 | CNY 22.64 | CNY 22.14 | 741.05K |
| 2026-09-23 | CNY 22.29 | +1.00% | CNY 22.24 | CNY 22.54 | CNY 21.97 | 786.81K |
| 2026-09-22 | CNY 22.07 | +0.82% | CNY 22.04 | CNY 22.33 | CNY 21.89 | 860.55K |
| 2026-09-21 | CNY 21.89 | +2.82% | CNY 21.29 | CNY 22.10 | CNY 21.27 | 960.74K |
| 2026-09-18 | CNY 21.29 | +1.96% | CNY 21.06 | CNY 21.50 | CNY 20.92 | 968.66K |
| 2026-09-17 | CNY 20.88 | -0.10% | CNY 20.90 | CNY 21.09 | CNY 20.51 | 726.62K |
| 2026-09-16 | CNY 20.90 | +0.87% | CNY 20.72 | CNY 21.09 | CNY 20.41 | 788.01K |
| 2026-09-15 | CNY 20.72 | -3.13% | CNY 21.50 | CNY 21.50 | CNY 20.61 | 762.24K |
| 2026-09-14 | CNY 21.39 | +2.69% | CNY 20.83 | CNY 21.48 | CNY 20.81 | 1.04M |
| 2026-09-11 | CNY 20.83 | -2.75% | CNY 21.45 | CNY 21.45 | CNY 20.45 | 967.96K |
| 2026-09-10 | CNY 21.42 | -1.97% | CNY 21.85 | CNY 21.89 | CNY 21.42 | 697.75K |
| 2026-09-09 | CNY 21.85 | -1.31% | CNY 22.08 | CNY 22.45 | CNY 21.74 | 1.11M |
| 2026-09-08 | CNY 22.14 | -1.16% | CNY 22.30 | CNY 22.40 | CNY 22.06 | 991.36K |
| 2026-09-07 | CNY 22.40 | +0.81% | CNY 22.20 | CNY 23.10 | CNY 21.96 | 1.80M |
| 2026-09-04 | CNY 22.22 | -1.24% | CNY 22.20 | CNY 23.37 | CNY 22.03 | 2.00M |
| 2026-09-03 | CNY 22.50 | -5.50% | CNY 23.81 | CNY 23.96 | CNY 22.21 | 2.42M |
| 2026-09-02 | CNY 23.81 | +3.57% | CNY 22.73 | CNY 24.49 | CNY 22.46 | 3.12M |
| 2026-09-01 | CNY 22.99 | +3.00% | CNY 22.43 | CNY 23.66 | CNY 21.90 | 2.30M |
| 2026-08-31 | CNY 22.32 | +2.34% | CNY 21.70 | CNY 22.34 | CNY 21.42 | 997.79K |
| 2026-08-28 | CNY 21.81 | +1.63% | CNY 21.48 | CNY 21.85 | CNY 21.45 | 981.96K |
| 2026-08-27 | CNY 21.46 | -0.42% | CNY 21.63 | CNY 21.75 | CNY 21.36 | 911.18K |
| 2026-08-26 | CNY 21.55 | -3.92% | CNY 21.80 | CNY 22.12 | CNY 21.07 | 2.00M |
| 2026-08-25 | CNY 22.43 | +3.84% | CNY 21.69 | CNY 22.51 | CNY 21.47 | 961.06K |
| 2026-08-24 | CNY 21.60 | -2.13% | CNY 22.03 | CNY 22.17 | CNY 21.33 | 886.52K |
| 2026-08-21 | CNY 22.07 | -1.16% | CNY 22.35 | CNY 22.35 | CNY 21.53 | 903.50K |
| 2026-08-20 | CNY 22.33 | +3.86% | CNY 21.73 | CNY 22.59 | CNY 21.48 | 1.37M |
| 2026-08-19 | CNY 21.50 | -1.56% | CNY 21.63 | CNY 21.85 | CNY 21.18 | 905.22K |
| 2026-08-18 | CNY 21.84 | -1.04% | CNY 22.07 | CNY 22.07 | CNY 21.69 | 821.81K |
| 2026-08-17 | CNY 22.07 | +0.23% | CNY 21.79 | CNY 22.22 | CNY 21.65 | 1.15M |
| 2026-08-14 | CNY 22.02 | +1.80% | CNY 21.67 | CNY 22.05 | CNY 21.50 | 851.06K |
| 2026-08-13 | CNY 21.63 | -1.19% | CNY 22.01 | CNY 22.12 | CNY 21.58 | 734.04K |
| 2026-08-12 | CNY 21.89 | +0.37% | CNY 21.96 | CNY 22.09 | CNY 21.74 | 538.21K |
| 2026-08-11 | CNY 21.81 | -1.18% | CNY 22.07 | CNY 22.12 | CNY 21.63 | 746.40K |
| 2026-08-10 | CNY 22.07 | +0.87% | CNY 21.78 | CNY 22.09 | CNY 21.43 | 805.81K |
| 2026-08-07 | CNY 21.88 | +1.30% | CNY 21.60 | CNY 21.89 | CNY 21.12 | 689.43K |
| 2026-08-06 | CNY 21.60 | +0.93% | CNY 21.41 | CNY 21.70 | CNY 21.20 | 801.15K |
| 2026-08-05 | CNY 21.40 | -0.47% | CNY 21.63 | CNY 21.66 | CNY 21.23 | 861.48K |
| 2026-08-04 | CNY 21.50 | +2.72% | CNY 20.94 | CNY 21.59 | CNY 20.94 | 1.02M |
| 2026-08-03 | CNY 20.93 | +1.16% | CNY 20.70 | CNY 20.98 | CNY 20.50 | 1.28M |
| 2026-07-31 | CNY 20.69 | +2.78% | CNY 20.25 | CNY 20.79 | CNY 20.25 | 991.24K |
| 2026-07-30 | CNY 20.13 | -0.54% | CNY 20.24 | CNY 20.47 | CNY 19.67 | 901.07K |
| 2026-07-29 | CNY 20.24 | +1.45% | CNY 19.98 | CNY 20.41 | CNY 19.85 | 916.88K |
| 2026-07-28 | CNY 19.95 | -0.97% | CNY 19.98 | CNY 20.45 | CNY 19.66 | 997.65K |
| 2026-07-27 | CNY 20.15 | +4.18% | CNY 19.26 | CNY 20.21 | CNY 19.23 | 891.93K |
| 2026-07-24 | CNY 19.34 | -1.87% | CNY 19.63 | CNY 19.76 | CNY 19.29 | 644.67K |
| 2026-07-23 | CNY 19.71 | +1.91% | CNY 19.46 | CNY 19.76 | CNY 19.15 | 823.81K |
| 2026-07-22 | CNY 19.34 | -1.10% | CNY 19.54 | CNY 19.98 | CNY 19.17 | 900.72K |
| 2026-07-21 | CNY 19.55 | +0.04% | CNY 19.48 | CNY 19.92 | CNY 18.58 | 1.15M |
| 2026-07-20 | CNY 19.55 | -2.42% | CNY 20.27 | CNY 20.75 | CNY 19.02 | 1.11M |
| 2026-07-17 | CNY 20.03 | -4.82% | CNY 21.25 | CNY 21.37 | CNY 19.91 | 1.23M |
| 2026-07-16 | CNY 21.05 | +1.79% | CNY 20.68 | CNY 21.48 | CNY 20.47 | 1.14M |
| 2026-07-15 | CNY 20.68 | +1.28% | CNY 20.41 | CNY 20.78 | CNY 20.15 | 659.75K |
| 2026-07-14 | CNY 20.42 | +2.04% | CNY 19.97 | CNY 20.54 | CNY 19.72 | 737.88K |
| 2026-07-13 | CNY 20.01 | -2.62% | CNY 20.87 | CNY 21.03 | CNY 19.69 | 1.07M |
| 2026-07-10 | CNY 20.55 | +1.40% | CNY 20.25 | CNY 20.95 | CNY 20.02 | 890.24K |
| 2026-07-09 | CNY 20.26 | +0.34% | CNY 19.46 | CNY 20.42 | CNY 19.46 | 798.20K |
| 2026-07-08 | CNY 20.19 | -1.54% | CNY 20.48 | CNY 20.67 | CNY 20.02 | 739.31K |
| 2026-07-07 | CNY 20.51 | -3.93% | CNY 21.35 | CNY 21.51 | CNY 20.28 | 975.90K |
| 2026-07-06 | CNY 21.35 | -2.84% | CNY 21.97 | CNY 22.06 | CNY 21.19 | 1.11M |
| 2026-07-03 | CNY 21.97 | +3.63% | CNY 21.52 | CNY 22.06 | CNY 21.12 | 1.77M |
| 2026-07-02 | CNY 21.20 | +0.44% | CNY 21.11 | CNY 21.74 | CNY 21.00 | 1.37M |
| 2026-07-01 | CNY 21.11 | -0.25% | CNY 21.15 | CNY 21.34 | CNY 20.79 | 1.53M |
| 2026-06-30 | CNY 21.16 | +2.04% | CNY 20.39 | CNY 21.27 | CNY 20.36 | 1.28M |
| 2026-06-29 | CNY 20.74 | -0.55% | CNY 20.85 | CNY 21.28 | CNY 20.00 | 1.37M |
| 2026-06-26 | CNY 20.85 | -2.73% | CNY 21.22 | CNY 21.32 | CNY 20.70 | 882.48K |
| 2026-06-25 | CNY 21.44 | -2.93% | CNY 22.09 | CNY 22.17 | CNY 21.32 | 1.23M |
| 2026-06-24 | CNY 22.08 | -2.88% | CNY 22.74 | CNY 23.00 | CNY 21.92 | 1.04M |
| 2026-06-23 | CNY 22.74 | +1.97% | CNY 22.02 | CNY 22.98 | CNY 22.02 | 1.29M |
| 2026-06-22 | CNY 22.30 | +0.17% | CNY 22.08 | CNY 22.46 | CNY 21.25 | 1.51M |
| 2026-06-18 | CNY 22.26 | -1.83% | CNY 22.67 | CNY 22.85 | CNY 22.14 | 1.45M |
| 2026-06-17 | CNY 22.68 | -2.83% | CNY 23.27 | CNY 23.27 | CNY 22.62 | 1.12M |
| 2026-06-16 | CNY 23.34 | +1.27% | CNY 23.07 | CNY 23.46 | CNY 22.58 | 942.11K |
| 2026-06-15 | CNY 23.05 | +0.44% | CNY 23.08 | CNY 23.60 | CNY 22.90 | 1.23M |
| 2026-06-12 | CNY 22.95 | -0.20% | CNY 23.19 | CNY 23.39 | CNY 22.77 | 1.03M |
| 2026-06-11 | CNY 22.99 | -0.20% | CNY 23.00 | CNY 23.22 | CNY 22.46 | 1.08M |
| 2026-06-10 | CNY 23.04 | -1.64% | CNY 23.42 | CNY 23.50 | CNY 22.46 | 963.95K |
| 2026-06-09 | CNY 23.42 | +2.59% | CNY 22.96 | CNY 23.50 | CNY 22.72 | 1.20M |
| 2026-06-08 | CNY 22.83 | -5.18% | CNY 23.28 | CNY 23.95 | CNY 22.48 | 1.49M |
| 2026-06-05 | CNY 24.08 | +0.87% | CNY 23.88 | CNY 24.48 | CNY 23.15 | 1.39M |
| 2026-06-04 | CNY 23.87 | -2.82% | CNY 24.42 | CNY 24.47 | CNY 23.62 | 1.38M |
| 2026-06-03 | CNY 24.56 | -2.27% | CNY 24.95 | CNY 25.31 | CNY 24.27 | 2.17M |
| 2026-06-02 | CNY 25.13 | -1.60% | CNY 26.35 | CNY 27.50 | CNY 25.01 | 2.91M |
| 2026-06-01 | CNY 25.54 | +6.72% | CNY 24.31 | CNY 26.23 | CNY 24.31 | 2.83M |
| 2026-05-29 | CNY 23.93 | -2.75% | CNY 24.57 | CNY 24.96 | CNY 23.79 | 1.28M |
| 2026-05-28 | CNY 24.61 | -0.34% | CNY 24.62 | CNY 24.81 | CNY 23.97 | 1.05M |
| 2026-05-27 | CNY 24.69 | -3.08% | CNY 25.74 | CNY 25.77 | CNY 24.24 | 1.60M |
| 2026-05-26 | CNY 25.48 | -4.83% | CNY 26.55 | CNY 26.70 | CNY 25.08 | 1.59M |