GCH Technology Co., Ltd. (SHA:688625)
China
· Delayed Price · Currency is CNY 61.08
-4.77 (-7.24%)
Mar 9, 2026, 3:00 PM CST
GCH Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.58 | 65.58 | 59.66 | 61.08 | 61.08 | -7.24% | 4,448,065 |
| Mar 6, 2026 | 67.65 | 68.20 | 65.55 | 65.85 | 65.85 | -1.88% | 1,559,281 |
| Mar 5, 2026 | 69.03 | 69.88 | 66.20 | 67.11 | 67.11 | -0.89% | 2,098,296 |
| Mar 4, 2026 | 68.26 | 70.48 | 66.61 | 67.71 | 67.71 | -1.78% | 2,356,873 |
| Mar 3, 2026 | 74.59 | 75.66 | 67.00 | 68.94 | 68.94 | -7.21% | 4,717,499 |
| Mar 2, 2026 | 71.06 | 75.30 | 71.06 | 74.30 | 74.30 | 1.75% | 2,793,666 |
| Feb 27, 2026 | 73.00 | 74.28 | 71.97 | 73.02 | 73.02 | 0.03% | 2,599,633 |
| Feb 26, 2026 | 72.88 | 74.20 | 69.88 | 73.00 | 73.00 | 0.16% | 3,129,200 |
| Feb 25, 2026 | 72.98 | 75.88 | 70.01 | 72.88 | 72.88 | 0.40% | 3,770,082 |
| Feb 24, 2026 | 71.10 | 73.00 | 68.20 | 72.59 | 72.59 | 2.10% | 2,796,453 |
| Feb 13, 2026 | 69.55 | 72.48 | 69.55 | 71.10 | 71.10 | 1.96% | 3,780,026 |
| Feb 12, 2026 | 68.90 | 71.99 | 68.00 | 69.73 | 69.73 | 1.80% | 3,218,119 |
| Feb 11, 2026 | 69.19 | 71.27 | 67.30 | 68.50 | 68.50 | -1.00% | 3,118,295 |
| Feb 10, 2026 | 67.37 | 70.50 | 66.10 | 69.19 | 69.19 | 2.28% | 3,535,289 |
| Feb 9, 2026 | 68.50 | 70.99 | 66.11 | 67.65 | 67.65 | 0.97% | 3,733,475 |
| Feb 6, 2026 | 71.00 | 72.00 | 66.00 | 67.00 | 67.00 | -7.71% | 5,662,683 |
| Feb 5, 2026 | 68.40 | 74.00 | 68.30 | 72.60 | 72.60 | 6.36% | 7,564,852 |
| Feb 4, 2026 | 65.76 | 68.88 | 65.67 | 68.26 | 68.26 | 4.82% | 5,836,335 |
| Feb 3, 2026 | 61.00 | 65.47 | 61.00 | 65.12 | 65.12 | 6.35% | 3,840,124 |
| Feb 2, 2026 | 62.80 | 62.88 | 60.18 | 61.23 | 61.23 | -1.02% | 4,882,893 |
| Jan 30, 2026 | 60.21 | 62.30 | 57.50 | 61.86 | 61.86 | 2.08% | 5,365,306 |
| Jan 29, 2026 | 60.89 | 63.00 | 59.58 | 60.60 | 60.60 | -0.66% | 4,927,856 |
| Jan 28, 2026 | 62.00 | 62.30 | 58.16 | 61.00 | 61.00 | -1.10% | 4,624,675 |
| Jan 27, 2026 | 60.33 | 62.50 | 59.80 | 61.68 | 61.68 | 1.82% | 4,595,234 |
| Jan 26, 2026 | 64.90 | 65.26 | 59.00 | 60.58 | 60.58 | -2.85% | 5,586,351 |
| Jan 23, 2026 | 62.50 | 62.59 | 59.71 | 62.36 | 62.36 | 0.37% | 3,791,704 |
| Jan 22, 2026 | 61.00 | 62.68 | 60.00 | 62.13 | 62.13 | 1.60% | 4,217,055 |
| Jan 21, 2026 | 58.97 | 61.60 | 57.00 | 61.15 | 61.15 | 3.93% | 5,687,812 |
| Jan 20, 2026 | 60.28 | 61.91 | 57.51 | 58.84 | 58.84 | -2.74% | 5,402,068 |
| Jan 19, 2026 | 59.01 | 61.90 | 59.00 | 60.50 | 60.50 | -2.28% | 4,094,423 |
| Jan 16, 2026 | 61.00 | 63.99 | 59.64 | 61.91 | 61.91 | 4.28% | 6,043,293 |
| Jan 15, 2026 | 57.47 | 60.66 | 57.30 | 59.37 | 59.37 | 1.12% | 5,839,176 |
| Jan 14, 2026 | 61.19 | 62.51 | 57.21 | 58.71 | 58.71 | -5.79% | 8,846,111 |
| Jan 13, 2026 | 55.00 | 66.60 | 54.52 | 62.32 | 62.32 | 12.29% | 10,902,450 |
| Jan 12, 2026 | 55.00 | 59.85 | 53.16 | 55.50 | 55.50 | 3.54% | 10,064,140 |
| Jan 9, 2026 | 53.35 | 55.59 | 51.69 | 53.60 | 53.60 | -0.19% | 6,547,035 |
| Jan 8, 2026 | 50.62 | 54.48 | 50.62 | 53.70 | 53.70 | 3.35% | 7,369,169 |
| Jan 7, 2026 | 46.12 | 53.07 | 45.01 | 51.96 | 51.96 | 12.86% | 10,526,860 |
| Jan 6, 2026 | 42.38 | 46.62 | 41.80 | 46.04 | 46.04 | 8.64% | 6,595,636 |
| Jan 5, 2026 | 41.50 | 42.99 | 41.20 | 42.38 | 42.38 | 2.86% | 3,184,438 |
| Dec 31, 2025 | 41.30 | 41.47 | 40.52 | 41.20 | 41.20 | 0.02% | 1,502,744 |
| Dec 30, 2025 | 41.92 | 41.92 | 40.88 | 41.19 | 41.19 | -1.79% | 1,692,059 |
| Dec 29, 2025 | 40.70 | 42.83 | 40.32 | 41.94 | 41.94 | 3.58% | 4,036,447 |
| Dec 26, 2025 | 39.28 | 40.97 | 39.25 | 40.49 | 40.49 | 2.48% | 2,495,199 |
| Dec 25, 2025 | 38.49 | 39.58 | 38.32 | 39.51 | 39.51 | 2.15% | 1,257,280 |
| Dec 24, 2025 | 38.42 | 38.79 | 38.09 | 38.68 | 38.68 | 0.29% | 883,177 |
| Dec 23, 2025 | 39.26 | 39.39 | 38.14 | 38.57 | 38.57 | -1.36% | 1,114,451 |
| Dec 22, 2025 | 38.86 | 39.24 | 38.41 | 39.10 | 39.10 | 1.11% | 1,100,659 |
| Dec 19, 2025 | 38.64 | 39.33 | 38.50 | 38.67 | 38.67 | 0.57% | 776,208 |
| Dec 18, 2025 | 38.99 | 39.38 | 38.36 | 38.45 | 38.45 | 0.23% | 841,694 |
| Dec 17, 2025 | 37.84 | 38.50 | 37.25 | 38.36 | 38.36 | 1.37% | 1,683,410 |
| Dec 16, 2025 | 39.30 | 39.70 | 37.77 | 37.84 | 37.84 | -3.69% | 1,438,848 |
| Dec 15, 2025 | 39.20 | 39.74 | 38.75 | 39.29 | 39.29 | -1.08% | 1,311,664 |
| Dec 12, 2025 | 40.00 | 40.20 | 39.51 | 39.72 | 39.72 | -0.50% | 1,346,393 |
| Dec 11, 2025 | 41.55 | 41.57 | 39.33 | 39.92 | 39.92 | -2.99% | 2,325,954 |
| Dec 10, 2025 | 39.80 | 41.68 | 39.41 | 41.15 | 41.15 | 3.65% | 2,844,488 |
| Dec 9, 2025 | 38.80 | 39.71 | 38.80 | 39.70 | 39.70 | 1.53% | 1,261,160 |
| Dec 8, 2025 | 39.32 | 39.34 | 38.64 | 39.10 | 39.10 | -0.08% | 1,106,588 |
| Dec 5, 2025 | 38.87 | 39.30 | 38.52 | 39.13 | 39.13 | 0.20% | 975,495 |
| Dec 4, 2025 | 39.01 | 39.43 | 38.70 | 39.05 | 39.05 | -0.10% | 840,580 |
| Dec 3, 2025 | 39.45 | 39.90 | 38.85 | 39.09 | 39.09 | -0.91% | 1,255,869 |
| Dec 2, 2025 | 38.62 | 39.79 | 38.40 | 39.45 | 39.45 | 1.94% | 2,516,721 |
| Dec 1, 2025 | 37.37 | 39.26 | 36.96 | 38.70 | 38.70 | 4.79% | 2,590,198 |
| Nov 28, 2025 | 36.23 | 36.94 | 35.80 | 36.93 | 36.93 | 1.85% | 842,418 |
| Nov 27, 2025 | 36.49 | 37.29 | 36.01 | 36.26 | 36.26 | -0.79% | 1,501,259 |
| Nov 26, 2025 | 36.60 | 37.59 | 36.00 | 36.55 | 36.55 | 0.27% | 1,651,641 |
| Nov 25, 2025 | 35.82 | 37.00 | 35.82 | 36.45 | 36.45 | 1.17% | 992,118 |
| Nov 24, 2025 | 35.79 | 36.39 | 35.38 | 36.03 | 36.03 | 0.17% | 1,333,816 |
| Nov 21, 2025 | 37.51 | 37.85 | 35.08 | 35.97 | 35.97 | -5.32% | 3,073,037 |
| Nov 20, 2025 | 37.89 | 38.30 | 37.18 | 37.99 | 37.99 | 0.26% | 1,604,565 |
| Nov 19, 2025 | 38.10 | 39.00 | 37.26 | 37.89 | 37.89 | -0.76% | 3,010,019 |
| Nov 18, 2025 | 39.30 | 39.88 | 38.13 | 38.18 | 38.18 | -1.52% | 1,983,786 |
| Nov 17, 2025 | 39.32 | 39.86 | 38.32 | 38.77 | 38.77 | -2.34% | 1,835,737 |
| Nov 14, 2025 | 41.05 | 41.27 | 39.68 | 39.70 | 39.70 | -4.01% | 1,808,040 |
| Nov 13, 2025 | 40.72 | 41.99 | 40.42 | 41.36 | 41.36 | 0.63% | 2,154,195 |
| Nov 12, 2025 | 39.55 | 41.20 | 39.31 | 41.10 | 41.10 | 3.71% | 2,598,820 |
| Nov 11, 2025 | 39.88 | 40.60 | 39.55 | 39.63 | 39.63 | -1.07% | 1,730,417 |
| Nov 10, 2025 | 39.14 | 40.48 | 38.91 | 40.06 | 40.06 | 2.85% | 2,610,405 |
| Nov 7, 2025 | 37.70 | 40.80 | 37.70 | 38.95 | 38.95 | 3.07% | 3,468,510 |
| Nov 6, 2025 | 36.32 | 37.98 | 36.03 | 37.79 | 37.79 | 4.05% | 2,340,312 |
| Nov 5, 2025 | 36.21 | 36.86 | 35.78 | 36.32 | 36.32 | -1.44% | 1,193,083 |
| Nov 4, 2025 | 37.82 | 38.26 | 36.52 | 36.85 | 36.85 | -2.56% | 1,477,845 |
| Nov 3, 2025 | 37.60 | 38.17 | 36.87 | 37.82 | 37.82 | 1.48% | 1,811,910 |
| Oct 31, 2025 | 37.02 | 37.73 | 36.58 | 37.27 | 37.27 | 1.08% | 1,163,456 |
| Oct 30, 2025 | 37.70 | 37.88 | 36.61 | 36.87 | 36.87 | -2.46% | 1,399,956 |
| Oct 29, 2025 | 36.88 | 37.95 | 36.70 | 37.80 | 37.80 | 1.83% | 1,841,781 |
| Oct 28, 2025 | 37.13 | 37.60 | 36.61 | 37.12 | 37.12 | 1.06% | 1,450,231 |
| Oct 27, 2025 | 37.49 | 37.93 | 36.27 | 36.73 | 36.73 | -2.03% | 2,080,105 |
| Oct 24, 2025 | 37.50 | 37.65 | 37.03 | 37.49 | 37.49 | 0.51% | 913,316 |
| Oct 23, 2025 | 36.58 | 37.68 | 36.38 | 37.30 | 37.30 | 2.50% | 1,734,328 |
| Oct 22, 2025 | 37.69 | 37.69 | 36.25 | 36.39 | 36.39 | -2.44% | 1,841,437 |
| Oct 21, 2025 | 37.00 | 37.74 | 36.77 | 37.30 | 37.30 | 0.81% | 1,770,890 |
| Oct 20, 2025 | 37.20 | 37.64 | 36.18 | 37.00 | 37.00 | 0.74% | 2,138,527 |
| Oct 17, 2025 | 38.19 | 38.21 | 36.58 | 36.73 | 36.73 | -3.90% | 2,372,890 |
| Oct 16, 2025 | 38.25 | 39.19 | 37.70 | 38.22 | 38.22 | 0.31% | 1,785,570 |
| Oct 15, 2025 | 37.98 | 38.34 | 37.30 | 38.10 | 38.10 | -0.39% | 1,644,622 |
| Oct 14, 2025 | 38.88 | 38.88 | 37.80 | 38.25 | 38.25 | -0.03% | 2,554,286 |
| Oct 13, 2025 | 38.23 | 38.73 | 36.41 | 38.26 | 38.26 | -0.93% | 2,574,058 |
| Oct 10, 2025 | 37.29 | 39.10 | 37.29 | 38.62 | 38.62 | 2.44% | 3,542,976 |
| Oct 9, 2025 | 39.00 | 39.00 | 37.00 | 37.70 | 37.70 | -0.68% | 4,145,537 |