GCH Technology Co., Ltd. (SHA:688625)
China
· Delayed Price · Currency is CNY 72.20
+1.32 (1.86%)
Apr 29, 2026, 3:00 PM CST
GCH Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.80 | 71.55 | 69.17 | 70.20 | - | -0.96% | 1,308,838 |
| Apr 28, 2026 | 71.89 | 72.38 | 69.00 | 70.88 | 70.88 | 0.03% | 2,832,688 |
| Apr 27, 2026 | 71.54 | 72.48 | 69.30 | 70.86 | 70.86 | 0.71% | 2,937,014 |
| Apr 24, 2026 | 70.51 | 71.50 | 69.35 | 70.36 | 70.36 | -0.62% | 1,959,163 |
| Apr 23, 2026 | 71.94 | 72.79 | 69.00 | 70.80 | 70.80 | -1.26% | 2,741,624 |
| Apr 22, 2026 | 68.05 | 72.05 | 68.05 | 71.70 | 71.70 | 3.46% | 3,092,218 |
| Apr 21, 2026 | 68.78 | 70.30 | 68.01 | 69.30 | 69.30 | 0.67% | 2,384,011 |
| Apr 20, 2026 | 70.14 | 70.98 | 68.40 | 68.84 | 68.84 | -2.04% | 2,949,466 |
| Apr 17, 2026 | 70.83 | 71.40 | 67.31 | 70.27 | 70.27 | -1.78% | 3,914,406 |
| Apr 16, 2026 | 70.66 | 72.50 | 67.10 | 71.54 | 71.54 | 4.85% | 5,258,301 |
| Apr 15, 2026 | 69.54 | 71.00 | 66.00 | 68.23 | 68.23 | -1.36% | 4,339,116 |
| Apr 14, 2026 | 65.64 | 70.88 | 65.64 | 69.17 | 69.17 | 5.19% | 6,136,386 |
| Apr 13, 2026 | 64.50 | 68.09 | 63.80 | 65.76 | 65.76 | 2.11% | 4,278,182 |
| Apr 10, 2026 | 60.00 | 65.48 | 59.21 | 64.40 | 64.40 | 8.78% | 6,274,085 |
| Apr 9, 2026 | 58.25 | 60.64 | 56.56 | 59.20 | 59.20 | 1.23% | 5,049,642 |
| Apr 8, 2026 | 58.07 | 59.00 | 56.51 | 58.48 | 58.48 | 2.79% | 4,651,487 |
| Apr 7, 2026 | 53.80 | 57.84 | 53.37 | 56.89 | 56.89 | 8.07% | 4,258,611 |
| Apr 3, 2026 | 52.00 | 53.50 | 52.00 | 52.64 | 52.64 | 0.11% | 1,609,019 |
| Apr 2, 2026 | 54.19 | 54.19 | 51.56 | 52.58 | 52.58 | -3.52% | 1,462,341 |
| Apr 1, 2026 | 55.50 | 55.50 | 53.22 | 54.50 | 54.50 | 2.48% | 1,494,071 |
| Mar 31, 2026 | 54.50 | 55.18 | 52.70 | 53.18 | 53.18 | -2.80% | 2,303,190 |
| Mar 30, 2026 | 54.25 | 55.48 | 53.39 | 54.71 | 54.71 | -1.42% | 1,540,421 |
| Mar 27, 2026 | 52.90 | 56.48 | 52.56 | 55.50 | 55.50 | 3.47% | 1,591,176 |
| Mar 26, 2026 | 56.20 | 56.22 | 53.01 | 53.64 | 53.64 | -4.32% | 1,863,187 |
| Mar 25, 2026 | 54.00 | 56.15 | 52.39 | 56.06 | 56.06 | 5.77% | 3,810,793 |
| Mar 24, 2026 | 52.28 | 53.00 | 50.66 | 53.00 | 53.00 | 3.46% | 2,716,365 |
| Mar 23, 2026 | 55.63 | 55.63 | 50.47 | 51.23 | 51.23 | -8.52% | 3,233,680 |
| Mar 20, 2026 | 58.99 | 59.42 | 55.51 | 56.00 | 56.00 | -4.37% | 3,376,469 |
| Mar 19, 2026 | 62.47 | 62.87 | 58.10 | 58.56 | 58.56 | -5.55% | 2,485,175 |
| Mar 18, 2026 | 59.20 | 63.20 | 58.52 | 62.00 | 62.00 | 5.21% | 2,611,326 |
| Mar 17, 2026 | 60.00 | 61.28 | 58.28 | 58.93 | 58.93 | 0.84% | 3,129,710 |
| Mar 16, 2026 | 60.82 | 61.10 | 57.35 | 58.44 | 58.44 | -3.69% | 3,068,434 |
| Mar 13, 2026 | 60.66 | 61.74 | 59.80 | 60.68 | 60.68 | 0.13% | 1,626,932 |
| Mar 12, 2026 | 61.09 | 61.69 | 59.50 | 60.60 | 60.60 | -0.90% | 1,765,719 |
| Mar 11, 2026 | 62.97 | 64.50 | 60.70 | 61.15 | 61.15 | -2.60% | 2,602,917 |
| Mar 10, 2026 | 63.00 | 64.39 | 61.72 | 62.78 | 62.78 | 2.78% | 2,998,269 |
| 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 |