Guotai Epoint Software Co., Ltd. Class A 688232
SSE · China · Technology Services
CNY 17.660.00 (0.00%)
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 17.66 | 0.00% | CNY 17.74 | CNY 17.80 | CNY 17.49 | 1.69M |
| 2026-09-29 | CNY 17.66 | +0.97% | CNY 17.38 | CNY 17.76 | CNY 17.38 | 1.76M |
| 2026-09-28 | CNY 17.49 | +0.23% | CNY 17.51 | CNY 17.55 | CNY 17.14 | 2.05M |
| 2026-09-24 | CNY 17.45 | -1.52% | CNY 17.71 | CNY 17.75 | CNY 17.44 | 1.27M |
| 2026-09-23 | CNY 17.72 | -0.73% | CNY 17.88 | CNY 17.90 | CNY 17.67 | 1.83M |
| 2026-09-22 | CNY 17.85 | +1.83% | CNY 17.58 | CNY 18.02 | CNY 17.58 | 2.93M |
| 2026-09-21 | CNY 17.53 | +0.46% | CNY 17.50 | CNY 17.62 | CNY 17.37 | 1.80M |
| 2026-09-18 | CNY 17.45 | +1.34% | CNY 17.29 | CNY 17.56 | CNY 17.25 | 1.47M |
| 2026-09-17 | CNY 17.22 | -0.63% | CNY 17.30 | CNY 17.37 | CNY 17.13 | 1.21M |
| 2026-09-16 | CNY 17.33 | +0.06% | CNY 17.32 | CNY 17.39 | CNY 17.03 | 1.43M |
| 2026-09-15 | CNY 17.32 | -0.29% | CNY 17.39 | CNY 17.47 | CNY 17.24 | 1.17M |
| 2026-09-14 | CNY 17.37 | 0.00% | CNY 17.40 | CNY 17.47 | CNY 17.11 | 2.59M |
| 2026-09-11 | CNY 17.37 | -0.74% | CNY 17.61 | CNY 17.61 | CNY 17.13 | 3.11M |
| 2026-09-10 | CNY 17.50 | -1.02% | CNY 17.60 | CNY 17.69 | CNY 17.42 | 1.34M |
| 2026-09-09 | CNY 17.68 | -2.43% | CNY 18.07 | CNY 18.14 | CNY 17.58 | 2.58M |
| 2026-09-08 | CNY 18.12 | -0.11% | CNY 18.17 | CNY 18.35 | CNY 17.99 | 1.56M |
| 2026-09-07 | CNY 18.14 | -0.98% | CNY 18.30 | CNY 18.52 | CNY 18.12 | 2.17M |
| 2026-09-04 | CNY 18.32 | +2.00% | CNY 18.21 | CNY 18.74 | CNY 18.05 | 3.03M |
| 2026-09-03 | CNY 17.96 | -1.26% | CNY 18.24 | CNY 18.43 | CNY 17.96 | 1.71M |
| 2026-09-02 | CNY 18.19 | -2.47% | CNY 18.56 | CNY 18.66 | CNY 18.15 | 2.07M |
| 2026-09-01 | CNY 18.65 | +1.80% | CNY 18.32 | CNY 18.75 | CNY 18.32 | 2.68M |
| 2026-08-31 | CNY 18.32 | +0.77% | CNY 18.15 | CNY 18.44 | CNY 17.97 | 2.28M |
| 2026-08-28 | CNY 18.18 | +1.39% | CNY 18.12 | CNY 18.55 | CNY 18.01 | 2.41M |
| 2026-08-27 | CNY 17.93 | -0.44% | CNY 17.96 | CNY 18.01 | CNY 17.68 | 1.92M |
| 2026-08-26 | CNY 18.01 | -0.39% | CNY 18.14 | CNY 18.25 | CNY 17.98 | 1.34M |
| 2026-08-25 | CNY 18.08 | +0.95% | CNY 17.88 | CNY 18.24 | CNY 17.75 | 1.48M |
| 2026-08-24 | CNY 17.91 | -1.38% | CNY 18.11 | CNY 18.36 | CNY 17.82 | 2.12M |
| 2026-08-21 | CNY 18.16 | -1.14% | CNY 18.47 | CNY 18.47 | CNY 18.08 | 1.26M |
| 2026-08-20 | CNY 18.37 | +1.89% | CNY 18.18 | CNY 18.52 | CNY 18.03 | 1.84M |
| 2026-08-19 | CNY 18.03 | -3.12% | CNY 18.46 | CNY 18.61 | CNY 17.99 | 2.44M |
| 2026-08-18 | CNY 18.61 | -0.85% | CNY 18.81 | CNY 18.81 | CNY 18.24 | 2.10M |
| 2026-08-17 | CNY 18.77 | -0.21% | CNY 18.80 | CNY 18.82 | CNY 18.45 | 1.86M |
| 2026-08-14 | CNY 18.81 | -0.84% | CNY 19.07 | CNY 19.27 | CNY 18.61 | 2.12M |
| 2026-08-13 | CNY 18.97 | -1.15% | CNY 19.39 | CNY 19.54 | CNY 18.91 | 2.16M |
| 2026-08-12 | CNY 19.19 | -0.05% | CNY 19.22 | CNY 19.66 | CNY 19.03 | 1.82M |
| 2026-08-11 | CNY 19.20 | -1.03% | CNY 19.27 | CNY 19.49 | CNY 19.03 | 2.02M |
| 2026-08-10 | CNY 19.40 | +0.78% | CNY 19.25 | CNY 19.44 | CNY 18.96 | 2.77M |
| 2026-08-07 | CNY 19.25 | -0.77% | CNY 19.14 | CNY 19.46 | CNY 18.74 | 3.85M |
| 2026-08-06 | CNY 19.40 | -1.42% | CNY 19.60 | CNY 19.91 | CNY 19.23 | 3.61M |
| 2026-08-05 | CNY 19.68 | +0.41% | CNY 19.73 | CNY 20.37 | CNY 19.60 | 4.25M |
| 2026-08-04 | CNY 19.60 | +1.61% | CNY 19.35 | CNY 19.84 | CNY 19.20 | 3.94M |
| 2026-08-03 | CNY 19.29 | +2.66% | CNY 18.81 | CNY 19.35 | CNY 18.70 | 4.94M |
| 2026-07-31 | CNY 18.79 | +6.10% | CNY 17.98 | CNY 19.04 | CNY 17.75 | 5.87M |
| 2026-07-30 | CNY 17.71 | +1.26% | CNY 17.48 | CNY 18.10 | CNY 17.43 | 2.85M |
| 2026-07-29 | CNY 17.49 | +1.57% | CNY 17.05 | CNY 17.63 | CNY 17.05 | 2.82M |
| 2026-07-28 | CNY 17.22 | +1.77% | CNY 16.95 | CNY 17.37 | CNY 16.71 | 3.98M |
| 2026-07-27 | CNY 16.92 | -0.18% | CNY 16.68 | CNY 17.08 | CNY 16.56 | 3.68M |
| 2026-07-24 | CNY 16.95 | -2.42% | CNY 17.38 | CNY 17.38 | CNY 16.91 | 2.30M |
| 2026-07-23 | CNY 17.37 | -1.03% | CNY 17.59 | CNY 17.59 | CNY 17.20 | 1.98M |
| 2026-07-22 | CNY 17.55 | -1.68% | CNY 17.87 | CNY 17.95 | CNY 17.22 | 3.66M |
| 2026-07-21 | CNY 17.85 | -1.38% | CNY 18.08 | CNY 18.37 | CNY 17.57 | 5.28M |
| 2026-07-20 | CNY 18.10 | +1.91% | CNY 17.84 | CNY 18.18 | CNY 17.50 | 3.54M |
| 2026-07-17 | CNY 17.76 | -3.06% | CNY 18.50 | CNY 18.64 | CNY 17.60 | 3.79M |
| 2026-07-16 | CNY 18.32 | +2.52% | CNY 18.20 | CNY 18.55 | CNY 17.84 | 3.18M |
| 2026-07-15 | CNY 17.87 | +1.53% | CNY 17.63 | CNY 18.30 | CNY 17.56 | 3.42M |
| 2026-07-14 | CNY 17.60 | -0.90% | CNY 18.14 | CNY 18.14 | CNY 17.31 | 2.92M |
| 2026-07-13 | CNY 17.76 | -3.58% | CNY 18.36 | CNY 18.62 | CNY 17.70 | 4.04M |
| 2026-07-10 | CNY 18.42 | +2.56% | CNY 17.88 | CNY 18.88 | CNY 17.71 | 3.31M |
| 2026-07-09 | CNY 17.96 | -1.80% | CNY 18.25 | CNY 18.34 | CNY 17.82 | 2.49M |
| 2026-07-08 | CNY 18.29 | +3.39% | CNY 17.83 | CNY 18.45 | CNY 17.53 | 3.18M |
| 2026-07-07 | CNY 17.69 | -1.56% | CNY 18.20 | CNY 18.20 | CNY 17.62 | 1.91M |
| 2026-07-06 | CNY 17.97 | -0.72% | CNY 18.05 | CNY 18.20 | CNY 17.90 | 2.08M |
| 2026-07-03 | CNY 18.10 | 0.00% | CNY 18.63 | CNY 18.63 | CNY 17.94 | 1.83M |
| 2026-07-02 | CNY 18.10 | -1.04% | CNY 18.55 | CNY 18.82 | CNY 18.04 | 2.51M |
| 2026-07-01 | CNY 18.29 | +2.87% | CNY 18.09 | CNY 18.54 | CNY 17.70 | 2.54M |
| 2026-06-30 | CNY 17.78 | +2.48% | CNY 17.60 | CNY 18.00 | CNY 17.28 | 2.55M |
| 2026-06-29 | CNY 17.35 | +2.24% | CNY 17.30 | CNY 17.54 | CNY 16.88 | 3.27M |
| 2026-06-26 | CNY 16.97 | -4.12% | CNY 17.85 | CNY 17.87 | CNY 16.96 | 4.17M |
| 2026-06-25 | CNY 17.70 | -4.48% | CNY 18.41 | CNY 18.72 | CNY 17.59 | 3.86M |
| 2026-06-24 | CNY 18.53 | -2.58% | CNY 19.18 | CNY 19.18 | CNY 18.25 | 2.63M |
| 2026-06-23 | CNY 19.02 | -1.14% | CNY 18.99 | CNY 19.47 | CNY 18.88 | 2.28M |
| 2026-06-22 | CNY 19.24 | +1.48% | CNY 18.99 | CNY 19.28 | CNY 18.23 | 3.03M |
| 2026-06-18 | CNY 18.96 | +1.12% | CNY 18.66 | CNY 19.24 | CNY 18.45 | 2.24M |
| 2026-06-17 | CNY 18.75 | -0.74% | CNY 18.98 | CNY 18.99 | CNY 18.60 | 1.97M |
| 2026-06-16 | CNY 18.89 | +0.75% | CNY 19.00 | CNY 19.00 | CNY 18.39 | 2.56M |
| 2026-06-15 | CNY 18.75 | +0.64% | CNY 18.65 | CNY 19.04 | CNY 18.55 | 2.80M |
| 2026-06-12 | CNY 18.63 | +1.14% | CNY 18.51 | CNY 18.80 | CNY 18.32 | 3.44M |
| 2026-06-11 | CNY 18.42 | -3.36% | CNY 18.87 | CNY 19.25 | CNY 18.12 | 2.93M |
| 2026-06-10 | CNY 19.06 | -1.60% | CNY 19.26 | CNY 19.46 | CNY 18.61 | 2.11M |
| 2026-06-09 | CNY 19.37 | +1.68% | CNY 19.35 | CNY 19.55 | CNY 18.87 | 2.51M |
| 2026-06-08 | CNY 19.05 | -1.09% | CNY 19.04 | CNY 19.58 | CNY 18.91 | 2.82M |
| 2026-06-05 | CNY 19.26 | +0.63% | CNY 19.27 | CNY 19.64 | CNY 18.96 | 2.21M |
| 2026-06-04 | CNY 19.14 | -2.40% | CNY 19.82 | CNY 19.82 | CNY 19.02 | 2.64M |
| 2026-06-03 | CNY 19.61 | -3.21% | CNY 20.27 | CNY 20.27 | CNY 19.54 | 2.76M |
| 2026-06-02 | CNY 20.26 | -2.17% | CNY 21.37 | CNY 21.37 | CNY 20.12 | 2.72M |
| 2026-06-01 | CNY 20.71 | +5.07% | CNY 20.29 | CNY 21.21 | CNY 19.86 | 3.72M |
| 2026-05-29 | CNY 19.71 | -3.05% | CNY 20.60 | CNY 20.66 | CNY 19.71 | 2.98M |
| 2026-05-28 | CNY 20.33 | -0.97% | CNY 20.66 | CNY 20.78 | CNY 19.90 | 2.79M |
| 2026-05-27 | CNY 20.53 | -3.80% | CNY 21.10 | CNY 21.54 | CNY 20.45 | 2.92M |
| 2026-05-26 | CNY 21.34 | -2.11% | CNY 21.91 | CNY 21.92 | CNY 21.10 | 2.36M |