GHT Co.,Ltd (300711.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 20.25 | 20.87 | 18.69 | 18.90 | 18.90 | 21,903,736 |
| 09 May 2024 | 19.50 | 20.88 | 19.01 | 20.54 | 20.54 | 25,922,733 |
| 08 May 2024 | 20.80 | 20.87 | 18.89 | 20.10 | 20.10 | 29,376,580 |
| 07 May 2024 | 19.18 | 22.78 | 18.82 | 22.10 | 22.10 | 45,095,517 |
| 06 May 2024 | 18.59 | 19.38 | 18.24 | 19.26 | 19.26 | 23,397,888 |
| 30 Apr 2024 | 20.20 | 20.55 | 18.84 | 18.96 | 18.96 | 30,767,602 |
| 29 Apr 2024 | 20.05 | 21.77 | 19.78 | 21.08 | 21.08 | 37,760,034 |
| 26 Apr 2024 | 21.60 | 22.85 | 20.63 | 20.83 | 20.83 | 48,289,431 |
| 25 Apr 2024 | 23.68 | 23.85 | 21.85 | 22.85 | 22.85 | 47,735,721 |
| 24 Apr 2024 | 21.38 | 25.14 | 21.38 | 24.16 | 24.16 | 58,221,900 |
| 23 Apr 2024 | 18.75 | 20.95 | 17.90 | 20.95 | 20.95 | 39,540,159 |
| 22 Apr 2024 | 17.00 | 17.46 | 17.00 | 17.46 | 17.46 | 16,620,099 |
| 19 Apr 2024 | 13.55 | 15.05 | 13.51 | 14.55 | 14.55 | 33,558,671 |
| 18 Apr 2024 | 12.11 | 14.42 | 12.11 | 14.23 | 14.23 | 29,448,107 |
| 17 Apr 2024 | 11.10 | 12.02 | 11.10 | 12.02 | 12.02 | 9,115,430 |
| 16 Apr 2024 | 11.81 | 11.87 | 10.71 | 10.72 | 10.72 | 8,691,144 |
| 15 Apr 2024 | 12.69 | 13.00 | 11.63 | 11.96 | 11.96 | 10,311,205 |
| 12 Apr 2024 | 12.60 | 13.67 | 12.52 | 12.56 | 12.56 | 12,311,297 |
| 11 Apr 2024 | 12.74 | 13.00 | 12.34 | 12.39 | 12.39 | 10,029,557 |
| 10 Apr 2024 | 13.34 | 13.48 | 12.61 | 13.08 | 13.08 | 13,022,041 |
| 09 Apr 2024 | 13.66 | 14.20 | 13.18 | 13.81 | 13.81 | 14,964,379 |
| 08 Apr 2024 | 14.10 | 14.45 | 13.51 | 13.51 | 13.51 | 17,298,013 |
| 03 Apr 2024 | 13.56 | 15.50 | 13.56 | 14.73 | 14.73 | 23,538,530 |
| 02 Apr 2024 | 13.34 | 14.60 | 13.14 | 13.68 | 13.68 | 16,900,976 |
| 01 Apr 2024 | 13.01 | 13.28 | 12.85 | 13.23 | 13.23 | 6,476,835 |
| 29 Mar 2024 | 12.74 | 12.99 | 12.33 | 12.95 | 12.95 | 4,422,505 |
| 28 Mar 2024 | 12.13 | 12.86 | 12.11 | 12.70 | 12.70 | 8,197,447 |
| 27 Mar 2024 | 12.35 | 12.35 | 11.79 | 11.79 | 11.79 | 4,882,960 |
| 26 Mar 2024 | 12.54 | 12.85 | 12.19 | 12.35 | 12.35 | 5,970,868 |
| 25 Mar 2024 | 13.25 | 13.40 | 12.57 | 12.60 | 12.60 | 8,689,664 |
| 22 Mar 2024 | 13.20 | 13.58 | 13.01 | 13.36 | 13.36 | 9,614,404 |
| 21 Mar 2024 | 13.30 | 13.33 | 13.02 | 13.21 | 13.21 | 4,990,800 |
| 20 Mar 2024 | 13.14 | 13.33 | 13.02 | 13.24 | 13.24 | 5,556,008 |
| 19 Mar 2024 | 13.05 | 13.37 | 12.89 | 13.23 | 13.23 | 6,900,052 |
| 18 Mar 2024 | 12.78 | 13.08 | 12.65 | 13.06 | 13.06 | 5,988,593 |
| 15 Mar 2024 | 12.54 | 12.70 | 12.37 | 12.69 | 12.69 | 4,261,304 |
| 14 Mar 2024 | 12.56 | 12.80 | 12.37 | 12.57 | 12.57 | 6,155,448 |
| 13 Mar 2024 | 12.59 | 12.77 | 12.52 | 12.62 | 12.62 | 6,950,618 |
| 12 Mar 2024 | 12.68 | 12.77 | 12.37 | 12.57 | 12.57 | 6,907,941 |
| 11 Mar 2024 | 12.56 | 12.65 | 12.36 | 12.65 | 12.65 | 7,647,340 |
| 08 Mar 2024 | 12.11 | 12.87 | 12.10 | 12.81 | 12.81 | 11,289,601 |
| 07 Mar 2024 | 12.35 | 12.53 | 12.04 | 12.10 | 12.10 | 8,425,357 |
| 06 Mar 2024 | 12.15 | 12.90 | 12.15 | 12.37 | 12.37 | 12,572,563 |
| 05 Mar 2024 | 12.07 | 12.27 | 11.91 | 12.02 | 12.02 | 7,913,110 |
| 04 Mar 2024 | 12.09 | 12.28 | 11.75 | 12.25 | 12.25 | 8,844,741 |
| 01 Mar 2024 | 11.90 | 12.12 | 11.81 | 12.03 | 12.03 | 9,240,104 |
| 29 Feb 2024 | 11.12 | 12.32 | 11.12 | 11.91 | 11.91 | 11,688,888 |
| 28 Feb 2024 | 12.24 | 12.42 | 10.96 | 11.02 | 11.02 | 13,633,797 |
| 27 Feb 2024 | 11.98 | 12.53 | 11.83 | 12.34 | 12.34 | 13,721,501 |
| 26 Feb 2024 | 12.12 | 12.55 | 12.01 | 12.16 | 12.16 | 15,437,752 |
| 23 Feb 2024 | 13.29 | 13.44 | 12.07 | 12.62 | 12.62 | 24,045,591 |
| 22 Feb 2024 | 10.19 | 11.74 | 9.94 | 11.74 | 11.74 | 7,463,433 |
| 21 Feb 2024 | 9.52 | 10.17 | 9.50 | 9.78 | 9.78 | 5,534,342 |
| 20 Feb 2024 | 9.65 | 9.71 | 9.21 | 9.65 | 9.65 | 4,452,031 |
| 19 Feb 2024 | 9.02 | 9.93 | 9.00 | 9.60 | 9.60 | 8,845,862 |
| 08 Feb 2024 | 7.96 | 9.05 | 7.80 | 8.96 | 8.96 | 9,777,297 |
| 07 Feb 2024 | 8.45 | 8.50 | 7.62 | 7.82 | 7.82 | 9,550,426 |
| 06 Feb 2024 | 8.30 | 8.79 | 7.53 | 8.46 | 8.46 | 7,034,905 |
| 05 Feb 2024 | 9.59 | 9.59 | 8.24 | 8.40 | 8.40 | 6,812,913 |
| 02 Feb 2024 | 10.12 | 10.50 | 9.14 | 9.64 | 9.64 | 5,538,477 |
| 01 Feb 2024 | 10.25 | 10.49 | 9.95 | 10.20 | 10.20 | 3,844,340 |
| 31 Jan 2024 | 10.92 | 11.08 | 10.31 | 10.34 | 10.34 | 4,066,912 |
| 30 Jan 2024 | 11.38 | 11.46 | 11.02 | 11.03 | 11.03 | 3,255,520 |
| 29 Jan 2024 | 12.22 | 12.25 | 11.52 | 11.53 | 11.53 | 3,944,720 |
| 26 Jan 2024 | 12.27 | 12.48 | 12.15 | 12.19 | 12.19 | 2,949,040 |
| 25 Jan 2024 | 11.46 | 12.31 | 11.42 | 12.30 | 12.30 | 4,605,691 |
| 24 Jan 2024 | 11.46 | 11.56 | 11.02 | 11.52 | 11.52 | 3,245,089 |
| 23 Jan 2024 | 11.42 | 11.63 | 11.19 | 11.46 | 11.46 | 3,269,610 |
| 22 Jan 2024 | 12.30 | 12.31 | 11.32 | 11.41 | 11.41 | 3,584,470 |
| 19 Jan 2024 | 12.36 | 12.36 | 12.10 | 12.12 | 12.12 | 2,598,675 |
| 18 Jan 2024 | 12.20 | 12.37 | 11.94 | 12.30 | 12.30 | 4,699,744 |
| 17 Jan 2024 | 12.77 | 12.79 | 12.27 | 12.27 | 12.27 | 4,912,274 |
| 16 Jan 2024 | 13.08 | 13.20 | 12.53 | 12.77 | 12.77 | 9,198,093 |
| 15 Jan 2024 | 13.41 | 14.28 | 12.98 | 13.01 | 13.01 | 11,639,452 |
| 12 Jan 2024 | 12.80 | 13.13 | 12.70 | 12.73 | 12.73 | 3,578,412 |
| 11 Jan 2024 | 12.58 | 12.85 | 12.49 | 12.82 | 12.82 | 4,138,000 |
| 10 Jan 2024 | 12.67 | 12.67 | 12.23 | 12.32 | 12.32 | 1,903,960 |
| 09 Jan 2024 | 12.67 | 12.93 | 12.57 | 12.66 | 12.66 | 1,857,480 |
| 08 Jan 2024 | 12.97 | 12.97 | 12.65 | 12.65 | 12.65 | 1,772,684 |
| 05 Jan 2024 | 13.32 | 13.35 | 12.91 | 12.97 | 12.97 | 1,768,960 |
| 04 Jan 2024 | 13.30 | 13.37 | 13.20 | 13.31 | 13.31 | 1,600,424 |
| 03 Jan 2024 | 13.38 | 13.45 | 13.18 | 13.32 | 13.32 | 1,874,300 |
| 02 Jan 2024 | 13.37 | 13.56 | 13.29 | 13.41 | 13.41 | 1,982,260 |
| 29 Dec 2023 | 13.01 | 13.36 | 12.95 | 13.35 | 13.35 | 2,217,060 |
| 28 Dec 2023 | 12.89 | 13.10 | 12.63 | 13.02 | 13.02 | 2,003,028 |
| 27 Dec 2023 | 12.75 | 12.90 | 12.71 | 12.84 | 12.84 | 1,428,244 |
| 26 Dec 2023 | 13.06 | 13.06 | 12.70 | 12.76 | 12.76 | 1,850,580 |
| 25 Dec 2023 | 13.00 | 13.20 | 12.91 | 13.06 | 13.06 | 1,684,960 |
| 22 Dec 2023 | 13.28 | 13.38 | 12.99 | 13.00 | 13.00 | 1,983,300 |
| 21 Dec 2023 | 13.23 | 13.34 | 12.90 | 13.27 | 13.27 | 2,300,806 |
| 20 Dec 2023 | 13.43 | 13.54 | 13.18 | 13.19 | 13.19 | 2,230,592 |
| 19 Dec 2023 | 13.30 | 13.41 | 13.20 | 13.40 | 13.40 | 1,896,628 |
| 18 Dec 2023 | 13.49 | 13.49 | 13.22 | 13.26 | 13.26 | 2,459,044 |
| 15 Dec 2023 | 13.81 | 13.82 | 13.44 | 13.47 | 13.47 | 2,784,004 |
| 14 Dec 2023 | 13.81 | 13.97 | 13.68 | 13.77 | 13.77 | 3,755,395 |
| 13 Dec 2023 | 13.70 | 14.05 | 13.51 | 13.69 | 13.69 | 4,153,590 |
| 12 Dec 2023 | 13.55 | 13.73 | 13.48 | 13.73 | 13.73 | 2,410,543 |
| 11 Dec 2023 | 13.61 | 13.61 | 13.28 | 13.61 | 13.61 | 3,144,056 |
| 08 Dec 2023 | 13.66 | 13.94 | 13.60 | 13.60 | 13.60 | 2,532,073 |
| 07 Dec 2023 | 13.56 | 13.72 | 13.49 | 13.59 | 13.59 | 2,627,263 |
| *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.