Gohigh Networks Co.,Ltd (000851.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 1.8100 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 23,262,000 |
| 21 Jun 2024 | 1.8100 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 38,858,228 |
| 20 Jun 2024 | 1.9600 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 80,195,864 |
| 19 Jun 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 64,231,930 |
| 18 Jun 2024 | 1.8000 | 1.9100 | 1.7800 | 1.8600 | 1.8600 | 64,824,380 |
| 17 Jun 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8500 | 1.8500 | 62,215,781 |
| 14 Jun 2024 | 1.8100 | 1.8200 | 1.7400 | 1.7600 | 1.7600 | 46,442,495 |
| 13 Jun 2024 | 1.8800 | 1.9100 | 1.8200 | 1.8200 | 1.8200 | 86,122,075 |
| 12 Jun 2024 | 1.8200 | 1.9200 | 1.8100 | 1.9200 | 1.9200 | 66,269,157 |
| 11 Jun 2024 | 1.7600 | 1.8800 | 1.7400 | 1.8300 | 1.8300 | 70,193,074 |
| 07 Jun 2024 | 1.8500 | 1.8700 | 1.7300 | 1.8300 | 1.8300 | 89,665,549 |
| 06 Jun 2024 | 1.8100 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 57,550,856 |
| 05 Jun 2024 | 1.8000 | 1.9500 | 1.7700 | 1.8700 | 1.8700 | 112,609,219 |
| 04 Jun 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 47,173,252 |
| 03 Jun 2024 | 2.0700 | 2.1200 | 1.9600 | 1.9600 | 1.9600 | 57,573,438 |
| 31 May 2024 | 2.0700 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 88,732,782 |
| 30 May 2024 | 2.2300 | 2.2500 | 2.1700 | 2.1700 | 2.1700 | 46,721,514 |
| 29 May 2024 | 2.3100 | 2.3700 | 2.2800 | 2.2800 | 2.2800 | 70,522,221 |
| 28 May 2024 | 2.4800 | 2.5300 | 2.4000 | 2.4000 | 2.4000 | 40,886,680 |
| 27 May 2024 | 2.6200 | 2.6300 | 2.5200 | 2.5300 | 2.5300 | 50,007,017 |
| 24 May 2024 | 2.5900 | 2.7200 | 2.5100 | 2.6500 | 2.6500 | 83,801,908 |
| 23 May 2024 | 2.5000 | 2.6500 | 2.5000 | 2.6400 | 2.6400 | 89,393,931 |
| 22 May 2024 | 2.4700 | 2.6100 | 2.4700 | 2.5200 | 2.5200 | 95,377,458 |
| 21 May 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 28,654,600 |
| 20 May 2024 | 2.8600 | 2.8800 | 2.7400 | 2.7400 | 2.7400 | 63,939,311 |
| 17 May 2024 | 2.8300 | 2.9100 | 2.8100 | 2.8800 | 2.8800 | 101,777,253 |
| 16 May 2024 | 2.8600 | 3.0100 | 2.8600 | 2.8700 | 2.8700 | 189,688,388 |
| 15 May 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2,157,000 |
| 14 May 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 1,236,600 |
| 13 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 425,100 |
| 10 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1,000,400 |
| 09 May 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 706,100 |
| 08 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 731,500 |
| 07 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 370,100 |
| 06 May 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 934,400 |
| 30 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 29 Apr 2024 | 4.3900 | 4.6200 | 4.3700 | 4.5500 | 4.5500 | 28,163,936 |
| 26 Apr 2024 | 4.1800 | 4.3600 | 4.1600 | 4.3300 | 4.3300 | 23,377,703 |
| 25 Apr 2024 | 4.2100 | 4.2600 | 4.1600 | 4.1800 | 4.1800 | 16,637,946 |
| 24 Apr 2024 | 4.0900 | 4.2400 | 4.0900 | 4.2200 | 4.2200 | 20,195,940 |
| 23 Apr 2024 | 4.0700 | 4.1400 | 4.0600 | 4.0900 | 4.0900 | 14,151,905 |
| 22 Apr 2024 | 4.0100 | 4.1200 | 3.9500 | 4.0500 | 4.0500 | 16,489,805 |
| 19 Apr 2024 | 4.2000 | 4.2000 | 4.0300 | 4.0800 | 4.0800 | 23,238,114 |
| 18 Apr 2024 | 4.2000 | 4.3000 | 4.1300 | 4.2100 | 4.2100 | 24,581,878 |
| 17 Apr 2024 | 3.9300 | 4.2300 | 3.9200 | 4.2200 | 4.2200 | 33,458,512 |
| 16 Apr 2024 | 4.3500 | 4.4300 | 3.9600 | 3.9700 | 3.9700 | 42,843,457 |
| 15 Apr 2024 | 4.6200 | 4.6300 | 4.2900 | 4.4000 | 4.4000 | 33,330,760 |
| 12 Apr 2024 | 4.6900 | 4.7600 | 4.6000 | 4.6200 | 4.6200 | 18,318,232 |
| 11 Apr 2024 | 4.6900 | 4.7900 | 4.6700 | 4.6900 | 4.6900 | 16,650,680 |
| 10 Apr 2024 | 4.8900 | 4.8900 | 4.6400 | 4.6900 | 4.6900 | 30,908,053 |
| 09 Apr 2024 | 5.0000 | 5.0200 | 4.8600 | 4.9000 | 4.9000 | 29,513,101 |
| 08 Apr 2024 | 4.9200 | 5.1800 | 4.8500 | 5.0400 | 5.0400 | 36,042,286 |
| 03 Apr 2024 | 5.1100 | 5.1200 | 4.9000 | 4.9500 | 4.9500 | 28,263,201 |
| 02 Apr 2024 | 5.2200 | 5.2300 | 5.0600 | 5.1000 | 5.1000 | 27,193,167 |
| 01 Apr 2024 | 5.1900 | 5.2600 | 5.1500 | 5.2200 | 5.2200 | 33,406,067 |
| 29 Mar 2024 | 5.1300 | 5.1800 | 5.0100 | 5.2000 | 5.2000 | 19,764,200 |
| 28 Mar 2024 | 4.9600 | 5.2400 | 4.9400 | 5.1400 | 5.1400 | 47,982,786 |
| 27 Mar 2024 | 5.1700 | 5.3600 | 4.9100 | 4.9600 | 4.9600 | 57,903,555 |
| 26 Mar 2024 | 5.2800 | 5.3800 | 5.1100 | 5.1800 | 5.1800 | 52,017,703 |
| 25 Mar 2024 | 5.3900 | 5.6000 | 5.3000 | 5.3400 | 5.3400 | 71,864,300 |
| 22 Mar 2024 | 5.3700 | 5.5700 | 5.3500 | 5.4600 | 5.4600 | 81,649,171 |
| 21 Mar 2024 | 5.3700 | 5.4200 | 5.3000 | 5.3900 | 5.3900 | 45,468,600 |
| 20 Mar 2024 | 5.2900 | 5.3800 | 5.2700 | 5.3600 | 5.3600 | 43,709,207 |
| 19 Mar 2024 | 5.2800 | 5.4500 | 5.2500 | 5.3500 | 5.3500 | 65,741,246 |
| 18 Mar 2024 | 5.2300 | 5.2900 | 5.1800 | 5.2900 | 5.2900 | 49,267,962 |
| 15 Mar 2024 | 5.1500 | 5.2000 | 5.0500 | 5.1900 | 5.1900 | 34,322,984 |
| 14 Mar 2024 | 5.1900 | 5.3100 | 5.0700 | 5.1700 | 5.1700 | 49,464,934 |
| 13 Mar 2024 | 5.1900 | 5.3400 | 5.1600 | 5.2500 | 5.2500 | 78,117,127 |
| 12 Mar 2024 | 5.2300 | 5.3500 | 5.1400 | 5.1900 | 5.1900 | 70,116,837 |
| 11 Mar 2024 | 5.2300 | 5.2300 | 5.0100 | 5.2300 | 5.2300 | 109,713,172 |
| 08 Mar 2024 | 4.7600 | 5.2600 | 4.7200 | 5.2600 | 5.2600 | 91,448,058 |
| 07 Mar 2024 | 4.9000 | 4.9600 | 4.7700 | 4.7800 | 4.7800 | 30,305,728 |
| 06 Mar 2024 | 4.8400 | 4.9400 | 4.7800 | 4.8600 | 4.8600 | 29,126,122 |
| 05 Mar 2024 | 4.9700 | 4.9700 | 4.8100 | 4.8900 | 4.8900 | 44,390,597 |
| 04 Mar 2024 | 4.9600 | 5.0800 | 4.8300 | 5.0500 | 5.0500 | 40,059,774 |
| 01 Mar 2024 | 4.8500 | 4.9600 | 4.8300 | 4.9600 | 4.9600 | 36,045,181 |
| 29 Feb 2024 | 4.5900 | 4.8800 | 4.5500 | 4.8800 | 4.8800 | 43,637,977 |
| 28 Feb 2024 | 5.0600 | 5.1900 | 4.6100 | 4.6200 | 4.6200 | 66,451,360 |
| 27 Feb 2024 | 4.8300 | 5.0600 | 4.7700 | 5.0600 | 5.0600 | 43,129,057 |
| 26 Feb 2024 | 4.8400 | 4.9200 | 4.7200 | 4.8400 | 4.8400 | 48,467,448 |
| 23 Feb 2024 | 4.6400 | 4.8000 | 4.6100 | 4.7900 | 4.7900 | 50,840,789 |
| 22 Feb 2024 | 4.4500 | 4.6200 | 4.4300 | 4.6000 | 4.6000 | 44,525,598 |
| 21 Feb 2024 | 4.3800 | 4.5800 | 4.3400 | 4.4300 | 4.4300 | 43,653,201 |
| 20 Feb 2024 | 4.3900 | 4.4400 | 4.2800 | 4.4200 | 4.4200 | 40,072,061 |
| 19 Feb 2024 | 4.3000 | 4.5300 | 4.3000 | 4.4100 | 4.4100 | 58,865,402 |
| 08 Feb 2024 | 3.9500 | 4.2900 | 3.9200 | 4.2900 | 4.2900 | 29,839,423 |
| 07 Feb 2024 | 3.8000 | 3.9800 | 3.7500 | 3.9000 | 3.9000 | 49,256,930 |
| 06 Feb 2024 | 3.6000 | 3.9300 | 3.3800 | 3.7700 | 3.7700 | 59,663,140 |
| 05 Feb 2024 | 4.1400 | 4.1500 | 3.7600 | 3.7600 | 3.7600 | 43,561,561 |
| 02 Feb 2024 | 4.3500 | 4.4900 | 4.0000 | 4.1800 | 4.1800 | 46,023,587 |
| 01 Feb 2024 | 4.2000 | 4.4100 | 4.1000 | 4.3200 | 4.3200 | 53,788,055 |
| 31 Jan 2024 | 4.8000 | 4.8200 | 4.5000 | 4.5000 | 4.5000 | 34,937,242 |
| 30 Jan 2024 | 5.1800 | 5.2600 | 5.0000 | 5.0000 | 5.0000 | 20,397,793 |
| 29 Jan 2024 | 5.4000 | 5.4300 | 5.2100 | 5.2200 | 5.2200 | 26,523,150 |
| 26 Jan 2024 | 5.3500 | 5.4700 | 5.3300 | 5.3800 | 5.3800 | 32,930,711 |
| 25 Jan 2024 | 5.1600 | 5.4300 | 5.1400 | 5.3900 | 5.3900 | 40,623,598 |
| 24 Jan 2024 | 5.0800 | 5.1900 | 4.9400 | 5.1800 | 5.1800 | 28,217,902 |
| 23 Jan 2024 | 4.9700 | 5.1400 | 4.9200 | 5.0700 | 5.0700 | 25,676,735 |
| 22 Jan 2024 | 5.4000 | 5.4200 | 4.9600 | 5.0100 | 5.0100 | 33,546,899 |
| 19 Jan 2024 | 5.3300 | 5.4900 | 5.3000 | 5.3900 | 5.3900 | 30,440,104 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.