Hefei Gocom Information Technology Co.,Ltd. (SHA:688367)
China
· Delayed Price · Currency is CNY 40.40
+0.91 (2.30%)
Apr 29, 2026, 3:00 PM CST
SHA:688367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.70 | 40.82 | 39.02 | 40.40 | 40.40 | 2.30% | 2,296,617 |
| Apr 28, 2026 | 38.71 | 39.73 | 37.92 | 39.49 | 39.49 | 2.46% | 2,388,003 |
| Apr 27, 2026 | 40.10 | 40.26 | 38.50 | 38.54 | 38.54 | -4.25% | 2,473,113 |
| Apr 24, 2026 | 40.01 | 41.20 | 39.70 | 40.25 | 40.25 | -2.31% | 2,566,742 |
| Apr 23, 2026 | 40.50 | 42.37 | 38.50 | 41.20 | 41.20 | -1.55% | 6,948,756 |
| Apr 22, 2026 | 39.83 | 43.34 | 39.82 | 41.85 | 41.85 | 4.10% | 5,983,267 |
| Apr 21, 2026 | 38.83 | 40.80 | 38.30 | 40.20 | 40.20 | 3.53% | 4,125,956 |
| Apr 20, 2026 | 39.40 | 40.90 | 38.49 | 38.83 | 38.83 | -1.20% | 4,001,727 |
| Apr 17, 2026 | 38.50 | 39.80 | 38.09 | 39.30 | 39.30 | 2.96% | 3,948,310 |
| Apr 16, 2026 | 37.10 | 38.46 | 36.37 | 38.17 | 38.17 | 2.88% | 3,232,679 |
| Apr 15, 2026 | 37.43 | 38.50 | 36.78 | 37.10 | 37.10 | -0.91% | 3,599,103 |
| Apr 14, 2026 | 38.11 | 38.38 | 36.90 | 37.44 | 37.44 | -0.77% | 3,200,703 |
| Apr 13, 2026 | 38.00 | 38.00 | 36.70 | 37.73 | 37.73 | -1.54% | 2,376,864 |
| Apr 10, 2026 | 38.04 | 38.69 | 37.49 | 38.32 | 38.32 | 1.22% | 2,111,831 |
| Apr 9, 2026 | 38.12 | 38.80 | 36.85 | 37.86 | 37.86 | -2.17% | 2,501,119 |
| Apr 8, 2026 | 38.08 | 38.88 | 36.91 | 38.70 | 38.70 | 3.70% | 3,980,762 |
| Apr 7, 2026 | 36.39 | 38.97 | 36.39 | 37.32 | 37.32 | 2.81% | 3,169,931 |
| Apr 3, 2026 | 35.70 | 36.68 | 34.80 | 36.30 | 36.30 | 2.17% | 1,585,171 |
| Apr 2, 2026 | 35.96 | 36.00 | 34.90 | 35.53 | 35.53 | -1.85% | 1,419,388 |
| Apr 1, 2026 | 36.50 | 37.28 | 35.80 | 36.20 | 36.20 | -0.33% | 1,096,639 |
| Mar 31, 2026 | 36.17 | 37.35 | 35.35 | 36.32 | 36.32 | 1.51% | 2,081,323 |
| Mar 30, 2026 | 35.49 | 37.00 | 35.15 | 35.78 | 35.78 | -0.03% | 1,375,474 |
| Mar 27, 2026 | 35.25 | 36.48 | 35.09 | 35.79 | 35.79 | 0.42% | 1,042,383 |
| Mar 26, 2026 | 36.79 | 37.40 | 35.44 | 35.64 | 35.64 | -3.78% | 1,437,239 |
| Mar 25, 2026 | 38.00 | 38.00 | 36.56 | 37.04 | 37.04 | -0.13% | 1,609,126 |
| Mar 24, 2026 | 36.00 | 37.13 | 34.60 | 37.09 | 37.09 | 7.79% | 2,372,122 |
| Mar 23, 2026 | 37.01 | 37.37 | 34.01 | 34.41 | 34.41 | -9.04% | 2,549,899 |
| Mar 20, 2026 | 38.07 | 38.40 | 36.18 | 37.83 | 37.83 | 0.69% | 2,671,938 |
| Mar 19, 2026 | 37.50 | 39.20 | 37.00 | 37.57 | 37.57 | -0.16% | 3,354,740 |
| Mar 18, 2026 | 36.66 | 37.68 | 35.75 | 37.63 | 37.63 | 3.66% | 2,076,979 |
| Mar 17, 2026 | 38.76 | 39.49 | 36.11 | 36.30 | 36.30 | -6.01% | 3,488,104 |
| Mar 16, 2026 | 35.80 | 39.63 | 35.20 | 38.62 | 38.62 | 9.97% | 4,720,610 |
| Mar 13, 2026 | 36.01 | 36.20 | 35.00 | 35.12 | 35.12 | -2.25% | 1,408,215 |
| Mar 12, 2026 | 35.07 | 36.64 | 35.05 | 35.93 | 35.93 | 2.54% | 2,174,705 |
| Mar 11, 2026 | 35.75 | 36.67 | 34.89 | 35.04 | 35.04 | -3.42% | 1,594,794 |
| Mar 10, 2026 | 35.32 | 36.73 | 35.19 | 36.28 | 36.28 | 3.72% | 1,739,242 |
| Mar 9, 2026 | 35.68 | 35.68 | 33.90 | 34.98 | 34.98 | -2.02% | 1,881,472 |
| Mar 6, 2026 | 34.57 | 35.87 | 34.50 | 35.70 | 35.70 | 2.15% | 1,637,827 |
| Mar 5, 2026 | 35.25 | 35.60 | 34.10 | 34.95 | 34.95 | 0.81% | 3,187,554 |
| Mar 4, 2026 | 34.50 | 35.55 | 34.10 | 34.67 | 34.67 | -0.94% | 2,066,474 |
| Mar 3, 2026 | 36.47 | 37.62 | 33.74 | 35.00 | 35.00 | -5.53% | 3,295,087 |
| Mar 2, 2026 | 37.00 | 37.68 | 36.45 | 37.05 | 37.05 | -2.47% | 2,503,775 |
| Feb 27, 2026 | 38.30 | 38.95 | 37.20 | 37.99 | 37.99 | 0.29% | 2,163,637 |
| Feb 26, 2026 | 36.88 | 38.38 | 36.88 | 37.88 | 37.88 | 2.19% | 2,973,282 |
| Feb 25, 2026 | 36.58 | 37.36 | 36.29 | 37.07 | 37.07 | 0.22% | 2,403,525 |
| Feb 24, 2026 | 37.03 | 37.64 | 35.52 | 36.99 | 36.99 | -0.03% | 2,710,666 |
| Feb 13, 2026 | 37.22 | 38.35 | 36.00 | 37.00 | 37.00 | -1.62% | 2,483,709 |
| Feb 12, 2026 | 37.46 | 38.13 | 37.00 | 37.61 | 37.61 | 0.40% | 2,287,010 |
| Feb 11, 2026 | 37.89 | 38.00 | 36.82 | 37.46 | 37.46 | -0.90% | 2,305,747 |
| Feb 10, 2026 | 38.00 | 39.03 | 37.40 | 37.80 | 37.80 | -1.00% | 3,334,829 |
| Feb 9, 2026 | 38.85 | 39.88 | 36.39 | 38.18 | 38.18 | -5.26% | 6,472,226 |
| Feb 6, 2026 | 37.00 | 41.68 | 36.68 | 40.30 | 40.30 | 6.75% | 5,470,354 |
| Feb 5, 2026 | 37.99 | 38.40 | 36.38 | 37.75 | 37.75 | -1.82% | 3,994,558 |
| Feb 4, 2026 | 36.40 | 38.60 | 35.90 | 38.45 | 38.45 | 5.63% | 4,616,857 |
| Feb 3, 2026 | 35.45 | 37.30 | 35.45 | 36.40 | 36.40 | 1.90% | 3,774,161 |
| Feb 2, 2026 | 39.75 | 39.80 | 35.00 | 35.72 | 35.72 | -11.19% | 7,189,322 |
| Jan 30, 2026 | 37.43 | 41.77 | 37.20 | 40.22 | 40.22 | 6.32% | 5,954,546 |
| Jan 29, 2026 | 37.50 | 38.70 | 36.07 | 37.83 | 37.83 | 1.53% | 4,002,615 |
| Jan 28, 2026 | 36.33 | 38.52 | 35.80 | 37.26 | 37.26 | 1.72% | 4,841,106 |
| Jan 27, 2026 | 33.95 | 36.88 | 32.85 | 36.63 | 36.63 | 7.89% | 4,631,562 |
| Jan 26, 2026 | 35.18 | 35.53 | 33.60 | 33.95 | 33.95 | -3.61% | 3,729,689 |
| Jan 23, 2026 | 36.05 | 36.38 | 35.11 | 35.22 | 35.22 | -1.29% | 3,037,440 |
| Jan 22, 2026 | 36.24 | 37.54 | 35.55 | 35.68 | 35.68 | -1.25% | 4,834,367 |
| Jan 21, 2026 | 33.39 | 36.66 | 32.82 | 36.13 | 36.13 | 8.50% | 6,307,230 |
| Jan 20, 2026 | 31.70 | 34.30 | 31.46 | 33.30 | 33.30 | 5.05% | 5,217,625 |
| Jan 19, 2026 | 32.56 | 32.58 | 30.22 | 31.70 | 31.70 | -3.79% | 5,379,965 |
| Jan 16, 2026 | 31.50 | 33.34 | 31.50 | 32.95 | 32.95 | 4.90% | 4,495,885 |
| Jan 15, 2026 | 30.26 | 31.55 | 30.26 | 31.41 | 31.41 | 2.48% | 1,946,613 |
| Jan 14, 2026 | 30.94 | 31.50 | 29.77 | 30.65 | 30.65 | -1.79% | 2,541,287 |
| Jan 13, 2026 | 31.88 | 32.10 | 31.11 | 31.21 | 31.21 | -1.17% | 2,311,750 |
| Jan 12, 2026 | 32.22 | 32.23 | 31.00 | 31.58 | 31.58 | 0.41% | 3,498,846 |
| Jan 9, 2026 | 32.69 | 32.84 | 30.92 | 31.45 | 31.45 | -1.96% | 2,721,525 |
| Jan 8, 2026 | 31.50 | 32.22 | 31.20 | 32.08 | 32.08 | 0.41% | 2,652,269 |
| Jan 7, 2026 | 30.68 | 32.50 | 30.68 | 31.95 | 31.95 | 4.41% | 4,714,041 |
| Jan 6, 2026 | 30.23 | 31.39 | 30.08 | 30.60 | 30.60 | 1.73% | 2,556,202 |
| Jan 5, 2026 | 30.96 | 30.96 | 29.18 | 30.08 | 30.08 | -2.84% | 3,088,499 |
| Dec 31, 2025 | 30.50 | 31.57 | 30.50 | 30.96 | 30.96 | 1.51% | 2,925,563 |
| Dec 30, 2025 | 30.71 | 31.25 | 30.20 | 30.50 | 30.50 | -1.55% | 2,040,611 |
| Dec 29, 2025 | 30.58 | 32.21 | 30.08 | 30.98 | 30.98 | 2.04% | 3,571,122 |
| Dec 26, 2025 | 29.21 | 30.58 | 29.21 | 30.36 | 30.36 | 1.95% | 2,940,602 |
| Dec 25, 2025 | 28.50 | 29.98 | 27.87 | 29.78 | 29.78 | 5.90% | 2,801,588 |
| Dec 24, 2025 | 27.66 | 28.35 | 27.55 | 28.12 | 28.12 | 1.77% | 1,510,446 |
| Dec 23, 2025 | 27.85 | 28.78 | 27.42 | 27.63 | 27.63 | -2.23% | 2,066,035 |
| Dec 22, 2025 | 28.57 | 28.95 | 27.74 | 28.26 | 28.26 | - | 2,262,107 |
| Dec 19, 2025 | 27.89 | 28.82 | 27.71 | 28.26 | 28.26 | 1.65% | 2,245,305 |
| Dec 18, 2025 | 27.67 | 28.09 | 27.52 | 27.80 | 27.80 | -0.36% | 1,317,221 |
| Dec 17, 2025 | 27.83 | 28.33 | 26.70 | 27.90 | 27.90 | 1.23% | 2,964,651 |
| Dec 16, 2025 | 26.63 | 27.68 | 26.37 | 27.56 | 27.56 | 3.38% | 3,620,023 |
| Dec 15, 2025 | 27.37 | 28.60 | 26.50 | 26.66 | 26.66 | -2.74% | 4,783,699 |
| Dec 12, 2025 | 28.64 | 28.68 | 27.10 | 27.41 | 27.41 | -4.29% | 5,283,348 |
| Dec 11, 2025 | 29.49 | 29.90 | 28.53 | 28.64 | 28.64 | -2.42% | 3,159,733 |
| Dec 10, 2025 | 30.60 | 30.60 | 28.09 | 29.35 | 29.35 | -4.40% | 4,873,144 |
| Dec 9, 2025 | 30.00 | 31.00 | 29.24 | 30.70 | 30.70 | 3.02% | 5,079,007 |
| Dec 8, 2025 | 30.00 | 30.49 | 29.42 | 29.80 | 29.80 | -0.67% | 3,470,397 |
| Dec 5, 2025 | 30.50 | 30.50 | 29.18 | 30.00 | 30.00 | -0.23% | 4,532,994 |
| Dec 4, 2025 | 31.00 | 31.20 | 29.80 | 30.07 | 30.07 | -2.37% | 4,255,047 |
| Dec 3, 2025 | 30.57 | 32.22 | 30.02 | 30.80 | 30.80 | 0.10% | 4,950,393 |
| Dec 2, 2025 | 31.60 | 31.78 | 29.65 | 30.77 | 30.77 | -3.54% | 7,218,423 |
| Dec 1, 2025 | 33.35 | 33.35 | 30.78 | 31.90 | 31.90 | -6.12% | 9,206,968 |
| Nov 28, 2025 | 29.30 | 33.98 | 28.76 | 33.98 | 33.98 | 15.34% | 10,606,980 |