Hefei Gocom Information Technology Co. Ltd. Class A 688367
SSE · China · Electronic Technology
CNY 29.17-0.48 (-1.62%)
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 29.17 | -1.62% | CNY 29.77 | CNY 29.81 | CNY 29.00 | 737.01K |
| 2026-09-29 | CNY 29.65 | +0.44% | CNY 29.78 | CNY 30.27 | CNY 29.35 | 996.58K |
| 2026-09-28 | CNY 29.52 | -4.47% | CNY 30.93 | CNY 31.20 | CNY 29.11 | 1.30M |
| 2026-09-24 | CNY 30.90 | +0.23% | CNY 30.68 | CNY 30.97 | CNY 29.88 |
| 1.60M |
| 2026-09-23 | CNY 30.83 | +2.09% | CNY 30.10 | CNY 31.17 | CNY 29.71 | 1.41M |
| 2026-09-22 | CNY 30.20 | -0.17% | CNY 30.44 | CNY 30.75 | CNY 30.12 | 818.79K |
| 2026-09-21 | CNY 30.25 | +0.50% | CNY 29.96 | CNY 30.85 | CNY 29.96 | 1.31M |
| 2026-09-18 | CNY 30.10 | +2.94% | CNY 29.37 | CNY 30.21 | CNY 29.22 | 1.77M |
| 2026-09-17 | CNY 29.24 | -0.31% | CNY 29.80 | CNY 29.80 | CNY 28.82 | 1.07M |
| 2026-09-16 | CNY 29.33 | +0.89% | CNY 29.27 | CNY 29.65 | CNY 28.70 | 1.05M |
| 2026-09-15 | CNY 29.07 | -5.86% | CNY 30.80 | CNY 30.81 | CNY 29.06 | 1.91M |
| 2026-09-14 | CNY 30.88 | -3.86% | CNY 31.80 | CNY 31.80 | CNY 30.10 | 3.07M |
| 2026-09-11 | CNY 32.12 | +12.74% | CNY 28.78 | CNY 33.57 | CNY 27.40 | 4.22M |
| 2026-09-10 | CNY 28.49 | -0.66% | CNY 28.78 | CNY 28.78 | CNY 27.80 | 1.55M |
| 2026-09-09 | CNY 28.68 | -2.32% | CNY 29.00 | CNY 29.79 | CNY 28.28 | 2.04M |
| 2026-09-08 | CNY 29.36 | -2.23% | CNY 30.00 | CNY 30.20 | CNY 29.12 | 1.47M |
| 2026-09-07 | CNY 30.03 | +0.33% | CNY 30.58 | CNY 30.61 | CNY 29.70 | 1.08M |
| 2026-09-04 | CNY 29.93 | -2.82% | CNY 31.14 | CNY 31.14 | CNY 29.60 | 953.67K |
| 2026-09-03 | CNY 30.80 | +0.59% | CNY 30.58 | CNY 31.18 | CNY 30.34 | 1.43M |
| 2026-09-02 | CNY 30.62 | +0.72% | CNY 30.20 | CNY 30.96 | CNY 29.53 | 1.10M |
| 2026-09-01 | CNY 30.40 | +0.56% | CNY 30.42 | CNY 30.56 | CNY 29.73 | 1.09M |
| 2026-08-31 | CNY 30.23 | +2.13% | CNY 29.72 | CNY 31.00 | CNY 29.15 | 1.22M |
| 2026-08-28 | CNY 29.60 | -1.82% | CNY 29.93 | CNY 30.63 | CNY 29.60 | 851.01K |
| 2026-08-27 | CNY 30.15 | +0.60% | CNY 29.97 | CNY 30.19 | CNY 29.23 | 970.87K |
| 2026-08-26 | CNY 29.97 | +0.88% | CNY 30.30 | CNY 30.30 | CNY 28.86 | 896.53K |
| 2026-08-25 | CNY 29.71 | +2.66% | CNY 28.50 | CNY 30.38 | CNY 28.50 | 1.19M |
| 2026-08-24 | CNY 28.94 | -3.66% | CNY 30.04 | CNY 30.04 | CNY 28.75 | 1.09M |
| 2026-08-21 | CNY 30.04 | +1.18% | CNY 30.35 | CNY 30.35 | CNY 29.13 | 1.09M |
| 2026-08-20 | CNY 29.69 | +0.13% | CNY 29.90 | CNY 30.44 | CNY 29.50 | 867.73K |
| 2026-08-19 | CNY 29.65 | -5.57% | CNY 31.39 | CNY 31.39 | CNY 29.51 | 1.38M |
| 2026-08-18 | CNY 31.40 | +0.38% | CNY 31.42 | CNY 31.54 | CNY 30.98 | 1.23M |
| 2026-08-17 | CNY 31.28 | +3.40% | CNY 30.29 | CNY 31.47 | CNY 30.20 | 1.44M |
| 2026-08-14 | CNY 30.25 | -0.82% | CNY 30.65 | CNY 30.82 | CNY 30.08 | 837.83K |
| 2026-08-13 | CNY 30.50 | -3.36% | CNY 31.78 | CNY 32.20 | CNY 30.50 | 1.24M |
| 2026-08-12 | CNY 31.56 | +3.61% | CNY 30.59 | CNY 31.88 | CNY 30.46 | 1.28M |
| 2026-08-11 | CNY 30.46 | -1.71% | CNY 30.93 | CNY 31.89 | CNY 30.22 | 870.77K |
| 2026-08-10 | CNY 30.99 | +0.23% | CNY 30.94 | CNY 31.00 | CNY 30.26 | 1.24M |
| 2026-08-07 | CNY 30.92 | +2.35% | CNY 30.72 | CNY 30.93 | CNY 29.43 | 1.52M |
| 2026-08-06 | CNY 30.21 | +0.20% | CNY 30.05 | CNY 31.09 | CNY 29.58 | 1.52M |
| 2026-08-05 | CNY 30.15 | +1.55% | CNY 29.44 | CNY 30.50 | CNY 29.21 | 1.54M |
| 2026-08-04 | CNY 29.69 | +4.54% | CNY 28.45 | CNY 30.00 | CNY 28.03 | 1.72M |
| 2026-08-03 | CNY 28.40 | +4.45% | CNY 27.37 | CNY 28.65 | CNY 26.40 | 2.09M |
| 2026-07-31 | CNY 27.19 | +9.07% | CNY 25.40 | CNY 27.26 | CNY 25.30 | 2.56M |
| 2026-07-30 | CNY 24.93 | -0.80% | CNY 24.84 | CNY 25.79 | CNY 24.55 | 1.53M |
| 2026-07-29 | CNY 25.13 | +0.24% | CNY 24.81 | CNY 25.22 | CNY 24.30 | 1.41M |
| 2026-07-28 | CNY 25.07 | -0.71% | CNY 25.00 | CNY 26.27 | CNY 24.50 | 1.51M |
| 2026-07-27 | CNY 25.25 | +3.48% | CNY 24.52 | CNY 25.27 | CNY 24.00 | 1.58M |
| 2026-07-24 | CNY 24.40 | -3.86% | CNY 25.00 | CNY 25.24 | CNY 24.01 | 1.33M |
| 2026-07-23 | CNY 25.38 | +2.92% | CNY 25.15 | CNY 25.50 | CNY 24.50 | 1.63M |
| 2026-07-22 | CNY 24.66 | -1.28% | CNY 24.45 | CNY 25.39 | CNY 24.42 | 1.52M |
| 2026-07-21 | CNY 24.98 | +3.22% | CNY 24.20 | CNY 25.27 | CNY 21.75 | 2.16M |
| 2026-07-20 | CNY 24.20 | -8.30% | CNY 26.47 | CNY 27.23 | CNY 23.60 | 2.25M |
| 2026-07-17 | CNY 26.39 | -4.04% | CNY 27.50 | CNY 27.93 | CNY 25.88 | 2.59M |
| 2026-07-16 | CNY 27.50 | -6.78% | CNY 29.42 | CNY 29.75 | CNY 27.00 | 2.90M |
| 2026-07-15 | CNY 29.50 | -3.31% | CNY 30.74 | CNY 30.74 | CNY 29.20 | 1.47M |
| 2026-07-14 | CNY 30.51 | +5.24% | CNY 29.00 | CNY 30.78 | CNY 28.00 | 1.99M |
| 2026-07-13 | CNY 28.99 | -2.23% | CNY 30.00 | CNY 30.01 | CNY 28.24 | 2.05M |
| 2026-07-10 | CNY 29.65 | -2.11% | CNY 27.54 | CNY 30.55 | CNY 27.54 | 1.85M |
| 2026-07-09 | CNY 30.29 | +3.91% | CNY 29.48 | CNY 30.92 | CNY 28.98 | 1.84M |
| 2026-07-08 | CNY 29.15 | -2.25% | CNY 30.68 | CNY 30.68 | CNY 28.95 | 1.29M |
| 2026-07-07 | CNY 29.82 | -3.12% | CNY 31.77 | CNY 31.77 | CNY 29.43 | 1.68M |
| 2026-07-06 | CNY 30.78 | -3.81% | CNY 31.99 | CNY 32.33 | CNY 30.20 | 2.22M |
| 2026-07-03 | CNY 32.00 | +0.25% | CNY 32.48 | CNY 33.22 | CNY 31.63 | 1.98M |
| 2026-07-02 | CNY 31.92 | +0.09% | CNY 31.90 | CNY 33.49 | CNY 31.55 | 2.57M |
| 2026-07-01 | CNY 31.89 | -4.23% | CNY 33.90 | CNY 33.90 | CNY 31.65 | 3.36M |
| 2026-06-30 | CNY 33.30 | +5.35% | CNY 31.88 | CNY 33.61 | CNY 31.02 | 3.25M |
| 2026-06-29 | CNY 31.61 | -4.21% | CNY 32.75 | CNY 32.75 | CNY 30.68 | 4.34M |
| 2026-06-26 | CNY 33.00 | -7.82% | CNY 35.21 | CNY 35.34 | CNY 32.61 | 5.23M |
| 2026-06-25 | CNY 35.80 | -11.69% | CNY 38.87 | CNY 39.60 | CNY 35.70 | 8.86M |
| 2026-06-24 | CNY 40.54 | -14.94% | CNY 48.20 | CNY 48.99 | CNY 39.08 | 12.82M |
| 2026-06-23 | CNY 47.66 | +6.86% | CNY 50.87 | CNY 53.38 | CNY 46.00 | 12.14M |
| 2026-06-22 | CNY 44.60 | +19.99% | CNY 41.28 | CNY 44.60 | CNY 40.28 | 4.61M |
| 2026-06-18 | CNY 37.17 | +0.79% | CNY 35.61 | CNY 38.19 | CNY 35.61 | 1.96M |
| 2026-06-17 | CNY 36.88 | +4.09% | CNY 35.90 | CNY 37.10 | CNY 34.88 | 2.85M |
| 2026-06-16 | CNY 35.43 | -1.69% | CNY 36.04 | CNY 36.67 | CNY 35.10 | 2.74M |
| 2026-06-15 | CNY 36.04 | +1.87% | CNY 35.68 | CNY 36.38 | CNY 35.35 | 1.66M |
| 2026-06-12 | CNY 35.38 | +1.61% | CNY 35.19 | CNY 35.87 | CNY 34.46 | 2.03M |
| 2026-06-11 | CNY 34.82 | -1.80% | CNY 36.08 | CNY 36.08 | CNY 34.02 | 1.49M |
| 2026-06-10 | CNY 35.46 | -2.10% | CNY 36.18 | CNY 36.35 | CNY 34.25 | 2.05M |
| 2026-06-09 | CNY 36.22 | +3.52% | CNY 35.83 | CNY 36.63 | CNY 34.35 | 2.89M |
| 2026-06-08 | CNY 34.99 | -6.42% | CNY 36.87 | CNY 38.40 | CNY 34.42 | 5.82M |
| 2026-06-05 | CNY 37.39 | +12.52% | CNY 33.23 | CNY 39.88 | CNY 33.23 | 9.29M |
| 2026-06-04 | CNY 33.23 | -7.41% | CNY 35.89 | CNY 35.89 | CNY 32.54 | 3.84M |
| 2026-06-03 | CNY 35.89 | +2.34% | CNY 35.01 | CNY 35.98 | CNY 34.41 | 3.81M |
| 2026-06-02 | CNY 35.07 | -0.28% | CNY 34.01 | CNY 35.52 | CNY 33.89 | 1.49M |
| 2026-06-01 | CNY 35.17 | +2.81% | CNY 34.21 | CNY 36.30 | CNY 34.21 | 1.96M |
| 2026-05-29 | CNY 34.21 | -3.93% | CNY 35.01 | CNY 35.77 | CNY 33.97 | 2.04M |
| 2026-05-28 | CNY 35.61 | +0.88% | CNY 35.45 | CNY 36.18 | CNY 34.45 | 1.26M |
| 2026-05-27 | CNY 35.30 | -1.62% | CNY 36.46 | CNY 36.50 | CNY 34.93 | 1.92M |
| 2026-05-26 | CNY 35.88 | -0.22% | CNY 36.36 | CNY 36.40 | CNY 35.10 | 2.07M |