Skip to main content
Guo Tai Epoint Software Co.,Ltd (SHA:688232)
China flag China · Delayed Price · Currency is CNY
24.75
+0.18 (0.73%)
Mar 9, 2026, 3:00 PM CST

SHA:688232 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.0524.6223.9424.60-2.29%2,739,961
Mar 5, 202624.2824.3523.8824.0524.050.63%2,767,816
Mar 4, 202624.5024.7723.8023.9023.90-2.77%3,222,888
Mar 3, 202625.6025.6924.4624.5824.58-3.65%3,618,304
Mar 2, 202626.6626.7925.4025.5125.51-5.55%5,217,189
Feb 27, 202626.8127.1726.7227.0127.010.48%2,799,766
Feb 26, 202627.0127.2326.6626.8826.88-0.33%2,954,608
Feb 25, 202627.2527.4126.9326.9726.97-0.33%3,150,743
Feb 24, 202628.5628.5627.0127.0627.06-4.18%6,410,202
Feb 13, 202628.7529.3928.2028.2428.24-2.15%3,636,442
Feb 12, 202629.0029.2828.5028.8628.86-0.96%4,053,112
Feb 11, 202630.0030.5729.0129.1429.142.57%5,390,890
Feb 10, 202628.9029.6328.3028.4128.410.11%4,278,686
Feb 9, 202628.5028.7728.1028.3828.381.00%2,393,844
Feb 6, 202628.4028.7828.0128.1028.10-1.40%1,690,676
Feb 5, 202628.2129.1428.2028.5028.500.32%2,700,170
Feb 4, 202628.2028.5828.0628.4128.41-0.87%2,269,054
Feb 3, 202628.1328.8028.1028.6628.662.65%2,708,400
Feb 2, 202628.5628.7727.8727.9227.92-2.10%3,279,667
Jan 30, 202629.2829.4228.3228.5228.52-3.13%3,452,495
Jan 29, 202629.6330.6229.0329.4429.44-0.74%5,117,663
Jan 28, 202630.5530.6129.5529.6629.66-2.43%3,255,935
Jan 27, 202630.0330.7029.4230.4030.400.33%3,940,917
Jan 26, 202630.3731.2129.9730.3030.30-2.98%6,692,516
Jan 23, 202632.0032.5130.8831.2331.23-1.08%7,559,461
Jan 22, 202632.0333.7131.2731.5731.57-0.60%6,186,401
Jan 21, 202632.1133.2831.1131.7631.76-2.16%5,531,398
Jan 20, 202631.2933.1731.2932.4632.463.31%7,853,733
Jan 19, 202631.3831.9030.2031.4231.420.13%5,760,039
Jan 16, 202631.5632.9030.9131.3831.38-0.57%8,334,393
Jan 15, 202632.5033.5930.8431.5631.56-4.68%10,869,420
Jan 14, 202631.5735.5031.5733.1133.113.08%17,198,080
Jan 13, 202635.2035.8529.5332.1232.120.09%23,693,200
Jan 12, 202627.1932.0927.1932.0932.0920.01%22,001,915
Jan 9, 202625.8026.8625.8026.7426.743.48%3,882,471
Jan 8, 202625.1026.3525.0725.8425.842.74%3,750,250
Jan 7, 202625.4525.4525.1025.1525.15-1.18%1,502,339
Jan 6, 202625.2925.5325.1925.4525.450.59%1,582,521
Jan 5, 202624.9525.3624.7525.3025.301.93%1,651,554
Dec 31, 202524.6125.1124.4024.8224.821.47%1,344,251
Dec 30, 202524.5624.7324.4224.4624.46-0.24%1,121,433
Dec 29, 202524.8525.0024.5224.5224.52-1.53%1,471,279
Dec 26, 202525.0825.2224.8924.9024.90-0.72%1,130,520
Dec 25, 202524.8325.2324.8325.0825.08-0.08%1,012,633
Dec 24, 202525.0325.2024.7525.1025.100.68%654,221
Dec 23, 202525.1125.3324.9224.9324.93-0.76%741,680
Dec 22, 202525.3925.3925.0825.1225.12-0.40%820,554
Dec 19, 202525.2025.3925.1225.2225.220.32%869,936
Dec 18, 202525.0725.3524.9125.1425.14-0.32%1,092,420
Dec 17, 202524.8325.2624.6025.2225.221.24%1,353,850
Dec 16, 202524.5325.0224.2124.9124.911.67%1,946,044
Dec 15, 202525.0825.0824.4824.5024.50-2.78%1,582,197
Dec 12, 202524.8725.2024.5725.2025.201.61%2,840,423
Dec 11, 202525.6225.7224.7024.8024.80-3.20%2,039,755
Dec 10, 202525.9125.9725.5025.6225.62-1.08%1,188,708
Dec 9, 202526.0126.1925.8725.9025.90-0.96%701,161
Dec 8, 202526.2326.5726.0426.1526.150.19%993,268
Dec 5, 202525.5226.2225.4526.1026.102.07%1,070,707
Dec 4, 202525.8225.9925.5725.5725.57-1.12%815,036
Dec 3, 202526.3026.3425.8525.8625.86-1.45%1,024,176
Dec 2, 202526.5026.5826.1126.2426.24-0.98%984,298
Dec 1, 202526.3926.6526.3826.5026.50-0.19%1,027,372
Nov 28, 202526.4926.7526.3526.5526.550.08%1,258,142
Nov 27, 202526.6326.7726.4126.5326.53-0.64%968,510
Nov 26, 202527.2727.2726.6626.7026.70-1.44%1,168,818
Nov 25, 202527.2827.3727.0627.0927.09-0.33%1,559,265
Nov 24, 202526.1827.3826.1727.1827.183.82%2,372,243
Nov 21, 202526.4726.6825.8926.1826.18-1.10%1,433,674
Nov 20, 202526.7926.9026.1826.4726.47-0.79%1,093,097
Nov 19, 202527.2827.3326.6126.6826.68-1.91%1,363,835
Nov 18, 202526.9527.3026.9527.2027.200.41%1,617,359
Nov 17, 202526.8827.1726.8127.0927.090.74%1,230,920
Nov 14, 202526.9627.2026.8726.8926.89-0.22%1,160,388
Nov 13, 202526.9727.0526.7726.9526.950.22%1,080,984
Nov 12, 202526.9527.0326.7926.8926.89-0.22%930,670
Nov 11, 202526.9827.0526.8526.9526.950.30%1,025,932
Nov 10, 202526.7527.0526.7026.8726.870.56%1,067,007
Nov 7, 202527.0227.0226.7026.7226.72-0.93%1,530,787
Nov 6, 202526.9227.1026.7826.9726.97-0.04%1,177,397
Nov 5, 202526.9427.1526.8226.9826.98-0.48%1,431,988
Nov 4, 202527.2727.2726.9527.1127.11-0.66%1,692,586
Nov 3, 202527.2127.3526.8127.2927.290.11%1,721,873
Oct 31, 202526.8027.3926.6627.2627.261.75%2,403,077
Oct 30, 202526.9627.1826.5926.7926.79-0.85%1,844,545
Oct 29, 202526.7227.0526.7127.0227.020.22%1,117,754
Oct 28, 202526.8027.2926.7226.9626.960.41%1,588,784
Oct 27, 202526.9027.1826.7526.8526.85-1.40%2,069,586
Oct 24, 202527.1427.4527.0727.2327.230.11%1,508,012
Oct 23, 202526.9527.3326.6127.2027.201.00%1,360,135
Oct 22, 202526.6027.2726.6026.9326.93-0.26%1,159,766
Oct 21, 202526.5827.1326.5827.0027.000.56%1,337,892
Oct 20, 202527.0027.3026.6126.8526.850.19%1,181,529
Oct 17, 202527.6127.9726.7526.8026.80-3.25%2,398,500
Oct 16, 202527.9128.0927.4627.7027.70-1.11%1,794,756
Oct 15, 202527.5828.2027.3528.0128.011.93%2,386,253
Oct 14, 202527.8028.2827.4127.4827.48-2.07%2,785,164
Oct 13, 202527.0928.7827.0728.0628.061.23%4,053,696
Oct 10, 202528.2328.2327.6827.7227.72-1.77%2,534,902
Oct 9, 202527.9028.4527.8028.2228.221.18%2,712,841
Sep 30, 202527.7028.1927.7027.8927.890.61%1,932,392