New Zealand markets closed

GHT Co.,Ltd (300711.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
17.00-0.26 (-1.51%)
At close: 03:04PM CST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202416.9017.3516.6917.0017.009,396,586
03 Jun 202417.4917.7816.9217.2617.2611,464,020
31 May 202416.9017.3916.9017.2317.2310,608,300
30 May 202417.2717.5316.8016.9216.9213,142,342
29 May 202417.8618.2017.3517.4617.4612,033,377
28 May 202417.5918.0117.4217.6217.6212,331,262
27 May 202417.6118.1316.9517.9717.9717,586,678
24 May 202419.1219.4417.9118.0618.0629,274,751
23 May 202420.4522.1120.4420.5020.5033,345,624
22 May 202420.6520.8019.4119.8619.8625,679,899
21 May 202421.8121.9920.9020.9820.9821,875,362
20 May 202420.6822.7820.6222.4322.4335,296,849
17 May 202419.9121.6219.4621.3821.3833,381,483
16 May 202420.6121.1919.7820.0020.0025,085,154
15 May 202419.4021.0018.8020.4620.4629,482,519
14 May 202419.8020.1218.5219.4919.4918,609,311
13 May 202418.4720.1918.2519.4219.4220,280,441
10 May 202420.2520.8718.6918.9018.9021,903,736
09 May 202419.5020.8819.0120.5420.5425,922,733
08 May 202420.8020.8718.8920.1020.1029,376,580
07 May 202419.1822.7818.8222.1022.1045,095,517
06 May 202418.5919.3818.2419.2619.2623,397,888
30 Apr 202420.2020.5518.8418.9618.9630,767,602
29 Apr 202420.0521.7719.7821.0821.0837,760,034
26 Apr 202421.6022.8520.6320.8320.8348,289,431
25 Apr 202423.6823.8521.8522.8522.8547,735,721
24 Apr 202421.3825.1421.3824.1624.1658,221,900
23 Apr 202418.7520.9517.9020.9520.9539,540,159
22 Apr 202417.0017.4617.0017.4617.4616,620,099
19 Apr 202413.5515.0513.5114.5514.5533,558,671
18 Apr 202412.1114.4212.1114.2314.2329,448,107
17 Apr 202411.1012.0211.1012.0212.029,115,430
16 Apr 202411.8111.8710.7110.7210.728,691,144
15 Apr 202412.6913.0011.6311.9611.9610,311,205
12 Apr 202412.6013.6712.5212.5612.5612,311,297
11 Apr 202412.7413.0012.3412.3912.3910,029,557
10 Apr 202413.3413.4812.6113.0813.0813,022,041
09 Apr 202413.6614.2013.1813.8113.8114,964,379
08 Apr 202414.1014.4513.5113.5113.5117,298,013
03 Apr 202413.5615.5013.5614.7314.7323,538,530
02 Apr 202413.3414.6013.1413.6813.6816,900,976
01 Apr 202413.0113.2812.8513.2313.236,476,835
29 Mar 202412.7412.9912.3312.9512.954,422,505
28 Mar 202412.1312.8612.1112.7012.708,197,447
27 Mar 202412.3512.3511.7911.7911.794,882,960
26 Mar 202412.5412.8512.1912.3512.355,970,868
25 Mar 202413.2513.4012.5712.6012.608,689,664
22 Mar 202413.2013.5813.0113.3613.369,614,404
21 Mar 202413.3013.3313.0213.2113.214,990,800
20 Mar 202413.1413.3313.0213.2413.245,556,008
19 Mar 202413.0513.3712.8913.2313.236,900,052
18 Mar 202412.7813.0812.6513.0613.065,988,593
15 Mar 202412.5412.7012.3712.6912.694,261,304
14 Mar 202412.5612.8012.3712.5712.576,155,448
13 Mar 202412.5912.7712.5212.6212.626,950,618
12 Mar 202412.6812.7712.3712.5712.576,907,941
11 Mar 202412.5612.6512.3612.6512.657,647,340
08 Mar 202412.1112.8712.1012.8112.8111,289,601
07 Mar 202412.3512.5312.0412.1012.108,425,357
06 Mar 202412.1512.9012.1512.3712.3712,572,563
05 Mar 202412.0712.2711.9112.0212.027,913,110
04 Mar 202412.0912.2811.7512.2512.258,844,741
01 Mar 202411.9012.1211.8112.0312.039,240,104
29 Feb 202411.1212.3211.1211.9111.9111,688,888
28 Feb 202412.2412.4210.9611.0211.0213,633,797
27 Feb 202411.9812.5311.8312.3412.3413,721,501
26 Feb 202412.1212.5512.0112.1612.1615,437,752
23 Feb 202413.2913.4412.0712.6212.6224,045,591
22 Feb 202410.1911.749.9411.7411.747,463,433
21 Feb 20249.5210.179.509.789.785,534,342
20 Feb 20249.659.719.219.659.654,452,031
19 Feb 20249.029.939.009.609.608,845,862
08 Feb 20247.969.057.808.968.969,777,297
07 Feb 20248.458.507.627.827.829,550,426
06 Feb 20248.308.797.538.468.467,034,905
05 Feb 20249.599.598.248.408.406,812,913
02 Feb 202410.1210.509.149.649.645,538,477
01 Feb 202410.2510.499.9510.2010.203,844,340
31 Jan 202410.9211.0810.3110.3410.344,066,912
30 Jan 202411.3811.4611.0211.0311.033,255,520
29 Jan 202412.2212.2511.5211.5311.533,944,720
26 Jan 202412.2712.4812.1512.1912.192,949,040
25 Jan 202411.4612.3111.4212.3012.304,605,691
24 Jan 202411.4611.5611.0211.5211.523,245,089
23 Jan 202411.4211.6311.1911.4611.463,269,610
22 Jan 202412.3012.3111.3211.4111.413,584,470
19 Jan 202412.3612.3612.1012.1212.122,598,675
18 Jan 202412.2012.3711.9412.3012.304,699,744
17 Jan 202412.7712.7912.2712.2712.274,912,274
16 Jan 202413.0813.2012.5312.7712.779,198,093
15 Jan 202413.4114.2812.9813.0113.0111,639,452
12 Jan 202412.8013.1312.7012.7312.733,578,412
11 Jan 202412.5812.8512.4912.8212.824,138,000
10 Jan 202412.6712.6712.2312.3212.321,903,960
09 Jan 202412.6712.9312.5712.6612.661,857,480
08 Jan 202412.9712.9712.6512.6512.651,772,684
05 Jan 202413.3213.3512.9112.9712.971,768,960
04 Jan 202413.3013.3713.2013.3113.311,600,424
03 Jan 202413.3813.4513.1813.3213.321,874,300
02 Jan 202413.3713.5613.2913.4113.411,982,260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...