GCH Technology Co.Ltd. Class A 688625
SSE · China · Process Industries
CNY 66.58-1.53 (-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 66.58 | -2.25% | CNY 69.32 | CNY 70.27 | CNY 66.07 | 5.71M |
| 2026-09-29 | CNY 68.11 | -2.51% | CNY 69.00 | CNY 70.00 | CNY 67.10 | 7.56M |
| 2026-09-28 | CNY 69.86 | -5.72% | CNY 74.00 | CNY 74.73 | CNY 69.00 | 8.72M |
| 2026-09-24 | CNY 74.10 | +2.76% | CNY 71.95 | CNY 75.77 | CNY 71.21 | 9.98M |
| 2026-09-23 | CNY 72.11 | +3.58% | CNY 69.55 | CNY 73.33 | CNY 69.29 | 7.27M |
| 2026-09-22 | CNY 69.62 | -2.93% | CNY 73.80 | CNY 73.81 | CNY 68.58 | 7.67M |
| 2026-09-21 | CNY 71.72 | +1.44% | CNY 73.98 | CNY 73.98 | CNY 70.53 | 7.32M |
| 2026-09-18 | CNY 70.70 | +5.05% | CNY 67.92 | CNY 70.88 | CNY 66.22 | 10.02M |
| 2026-09-17 | CNY 67.30 | -4.42% | CNY 70.00 | CNY 72.00 | CNY 67.20 | 9.73M |
| 2026-09-16 | CNY 70.41 | +4.68% | CNY 68.20 | CNY 72.00 | CNY 66.72 | 12.47M |
| 2026-09-15 | CNY 67.26 | +8.48% | CNY 62.62 | CNY 67.91 | CNY 62.41 | 11.13M |
| 2026-09-14 | CNY 62.00 | +7.92% | CNY 56.51 | CNY 63.43 | CNY 55.80 | 8.75M |
| 2026-09-11 | CNY 57.45 | -1.85% | CNY 57.50 | CNY 59.15 | CNY 55.04 | 5.84M |
| 2026-09-10 | CNY 58.53 | +3.54% | CNY 55.63 | CNY 59.09 | CNY 55.50 | 4.68M |
| 2026-09-09 | CNY 56.53 | -0.69% | CNY 57.65 | CNY 58.40 | CNY 55.80 | 3.44M |
| 2026-09-08 | CNY 56.92 | +0.96% | CNY 56.62 | CNY 57.60 | CNY 54.90 | 4.20M |
| 2026-09-07 | CNY 56.38 | +7.53% | CNY 52.89 | CNY 56.86 | CNY 52.45 | 6.20M |
| 2026-09-04 | CNY 52.43 | -3.97% | CNY 55.09 | CNY 55.40 | CNY 51.67 | 4.42M |
| 2026-09-03 | CNY 54.60 | -0.33% | CNY 55.40 | CNY 56.85 | CNY 53.38 | 5.19M |
| 2026-09-02 | CNY 54.78 | +0.42% | CNY 54.02 | CNY 55.24 | CNY 53.10 | 3.73M |
| 2026-09-01 | CNY 54.55 | -4.78% | CNY 58.00 | CNY 60.99 | CNY 54.24 | 8.34M |
| 2026-08-31 | CNY 57.29 | +3.04% | CNY 55.05 | CNY 57.50 | CNY 53.50 | 4.62M |
| 2026-08-28 | CNY 55.60 | +1.46% | CNY 54.77 | CNY 56.16 | CNY 54.04 | 4.65M |
| 2026-08-27 | CNY 54.80 | +4.78% | CNY 52.78 | CNY 55.78 | CNY 51.21 | 6.53M |
| 2026-08-26 | CNY 52.30 | +0.04% | CNY 53.00 | CNY 53.33 | CNY 50.80 | 3.17M |
| 2026-08-25 | CNY 52.28 | -1.27% | CNY 51.82 | CNY 53.00 | CNY 50.01 | 4.27M |
| 2026-08-24 | CNY 52.95 | -10.41% | CNY 58.51 | CNY 58.51 | CNY 51.28 | 7.09M |
| 2026-08-21 | CNY 59.10 | +3.25% | CNY 54.99 | CNY 59.95 | CNY 54.99 | 6.53M |
| 2026-08-20 | CNY 57.24 | -0.05% | CNY 59.11 | CNY 59.11 | CNY 56.08 | 3.89M |
| 2026-08-19 | CNY 57.27 | -9.10% | CNY 61.29 | CNY 62.21 | CNY 56.00 | 6.18M |
| 2026-08-18 | CNY 63.00 | +0.57% | CNY 62.49 | CNY 64.49 | CNY 60.86 | 6.08M |
| 2026-08-17 | CNY 62.64 | +7.13% | CNY 60.00 | CNY 63.33 | CNY 59.11 | 6.87M |
| 2026-08-14 | CNY 58.47 | +4.60% | CNY 56.16 | CNY 58.58 | CNY 56.01 | 5.31M |
| 2026-08-13 | CNY 55.90 | -1.91% | CNY 57.40 | CNY 59.49 | CNY 55.71 | 5.89M |
| 2026-08-12 | CNY 56.99 | +3.24% | CNY 54.80 | CNY 57.30 | CNY 54.70 | 5.21M |
| 2026-08-11 | CNY 55.20 | -3.46% | CNY 57.09 | CNY 57.79 | CNY 54.60 | 4.81M |
| 2026-08-10 | CNY 57.18 | -4.83% | CNY 59.89 | CNY 60.02 | CNY 55.81 | 6.55M |
| 2026-08-07 | CNY 60.08 | +10.48% | CNY 54.63 | CNY 61.58 | CNY 52.88 | 10.86M |
| 2026-08-06 | CNY 54.38 | +1.08% | CNY 52.85 | CNY 56.00 | CNY 52.40 | 4.60M |
| 2026-08-05 | CNY 53.80 | +5.41% | CNY 50.00 | CNY 55.09 | CNY 50.00 | 4.91M |
| 2026-08-04 | CNY 51.04 | +5.19% | CNY 48.20 | CNY 51.50 | CNY 48.08 | 3.61M |
| 2026-08-03 | CNY 48.52 | -3.73% | CNY 50.17 | CNY 50.50 | CNY 47.58 | 4.52M |
| 2026-07-31 | CNY 50.40 | +1.92% | CNY 52.50 | CNY 54.97 | CNY 50.11 | 4.67M |
| 2026-07-30 | CNY 49.45 | -5.76% | CNY 51.76 | CNY 53.36 | CNY 47.36 | 4.60M |
| 2026-07-29 | CNY 52.47 | -1.93% | CNY 53.50 | CNY 54.27 | CNY 50.00 | 5.23M |
| 2026-07-28 | CNY 53.50 | -6.24% | CNY 55.50 | CNY 57.78 | CNY 52.88 | 5.09M |
| 2026-07-27 | CNY 57.06 | +4.43% | CNY 55.90 | CNY 57.30 | CNY 53.55 | 3.69M |
| 2026-07-24 | CNY 54.64 | -2.20% | CNY 55.10 | CNY 56.97 | CNY 54.19 | 3.21M |
| 2026-07-23 | CNY 55.87 | -0.23% | CNY 56.00 | CNY 58.02 | CNY 54.62 | 3.44M |
| 2026-07-22 | CNY 56.00 | -3.95% | CNY 58.71 | CNY 59.50 | CNY 55.08 | 4.77M |
| 2026-07-21 | CNY 58.30 | +12.12% | CNY 52.74 | CNY 58.30 | CNY 48.18 | 8.49M |
| 2026-07-20 | CNY 52.00 | -9.96% | CNY 58.87 | CNY 59.98 | CNY 49.17 | 7.51M |
| 2026-07-17 | CNY 57.75 | -8.74% | CNY 62.06 | CNY 64.83 | CNY 57.00 | 5.68M |
| 2026-07-16 | CNY 63.28 | -4.18% | CNY 65.37 | CNY 66.92 | CNY 62.20 | 3.45M |
| 2026-07-15 | CNY 66.04 | -3.12% | CNY 71.00 | CNY 71.00 | CNY 65.70 | 3.80M |
| 2026-07-14 | CNY 68.17 | +8.00% | CNY 65.00 | CNY 69.58 | CNY 63.00 | 6.49M |
| 2026-07-13 | CNY 63.12 | -10.47% | CNY 69.01 | CNY 71.19 | CNY 62.80 | 6.02M |
| 2026-07-10 | CNY 70.50 | -4.08% | CNY 74.97 | CNY 75.75 | CNY 70.10 | 4.53M |
| 2026-07-09 | CNY 73.50 | +0.82% | CNY 73.08 | CNY 73.90 | CNY 69.10 | 5.87M |
| 2026-07-08 | CNY 72.90 | -3.16% | CNY 75.75 | CNY 76.45 | CNY 71.50 | 5.04M |
| 2026-07-07 | CNY 75.28 | -0.21% | CNY 75.22 | CNY 76.40 | CNY 73.50 | 4.67M |
| 2026-07-06 | CNY 75.44 | -1.06% | CNY 76.70 | CNY 78.88 | CNY 71.52 | 6.19M |
| 2026-07-03 | CNY 76.25 | -1.75% | CNY 77.17 | CNY 78.60 | CNY 75.67 | 4.42M |
| 2026-07-02 | CNY 77.61 | -5.35% | CNY 80.05 | CNY 82.96 | CNY 76.05 | 5.56M |
| 2026-07-01 | CNY 82.00 | -2.86% | CNY 85.40 | CNY 86.81 | CNY 80.50 | 4.66M |
| 2026-06-30 | CNY 84.41 | +3.32% | CNY 81.59 | CNY 85.58 | CNY 80.05 | 5.94M |
| 2026-06-29 | CNY 81.70 | -11.20% | CNY 90.36 | CNY 91.68 | CNY 79.20 | 7.93M |
| 2026-06-26 | CNY 92.00 | -2.85% | CNY 92.80 | CNY 94.80 | CNY 89.02 | 6.52M |
| 2026-06-25 | CNY 94.70 | +3.38% | CNY 91.80 | CNY 95.88 | CNY 89.55 | 7.86M |
| 2026-06-24 | CNY 91.60 | +1.03% | CNY 89.13 | CNY 92.00 | CNY 88.00 | 6.46M |
| 2026-06-23 | CNY 90.67 | -4.86% | CNY 97.30 | CNY 99.79 | CNY 88.25 | 10.19M |
| 2026-06-22 | CNY 95.30 | +0.85% | CNY 92.99 | CNY 95.30 | CNY 89.00 | 7.93M |
| 2026-06-18 | CNY 94.50 | +0.91% | CNY 92.11 | CNY 95.58 | CNY 90.20 | 6.56M |
| 2026-06-17 | CNY 93.65 | +2.04% | CNY 91.54 | CNY 99.94 | CNY 91.10 | 11.32M |
| 2026-06-16 | CNY 91.78 | +5.34% | CNY 87.00 | CNY 94.08 | CNY 85.90 | 11.37M |
| 2026-06-15 | CNY 87.13 | +10.29% | CNY 80.00 | CNY 88.47 | CNY 79.00 | 11.65M |
| 2026-06-12 | CNY 79.00 | -1.74% | CNY 83.00 | CNY 83.50 | CNY 75.86 | 7.36M |
| 2026-06-11 | CNY 80.40 | -2.96% | CNY 85.57 | CNY 86.00 | CNY 78.00 | 6.86M |
| 2026-06-10 | CNY 82.85 | +0.04% | CNY 81.96 | CNY 86.00 | CNY 79.07 | 6.71M |
| 2026-06-09 | CNY 82.82 | +13.45% | CNY 79.58 | CNY 84.99 | CNY 75.00 | 9.10M |
| 2026-06-08 | CNY 73.00 | -2.80% | CNY 72.66 | CNY 74.75 | CNY 71.12 | 3.76M |
| 2026-06-05 | CNY 75.10 | -3.57% | CNY 75.00 | CNY 77.00 | CNY 72.18 | 5.40M |
| 2026-06-04 | CNY 77.88 | -0.77% | CNY 76.00 | CNY 80.32 | CNY 75.02 | 4.34M |
| 2026-06-03 | CNY 78.49 | +9.41% | CNY 76.58 | CNY 78.56 | CNY 71.84 | 7.97M |
| 2026-06-02 | CNY 71.74 | +2.48% | CNY 69.50 | CNY 73.25 | CNY 68.54 | 5.36M |
| 2026-06-01 | CNY 70.00 | -33.87% | CNY 75.57 | CNY 75.57 | CNY 66.91 | 8.20M |
| 2026-05-29 | CNY 105.86 | -4.88% | CNY 110.07 | CNY 111.67 | CNY 103.79 | 4.21M |
| 2026-05-28 | CNY 111.29 | +3.00% | CNY 108.09 | CNY 115.58 | CNY 101.51 | 5.51M |
| 2026-05-27 | CNY 108.05 | -5.40% | CNY 112.00 | CNY 114.00 | CNY 106.00 | 4.58M |
| 2026-05-26 | CNY 114.22 | +12.48% | CNY 99.83 | CNY 114.99 | CNY 95.92 | 9.13M |