Skip to main content
Global Infotech Co., Ltd. (SHE:300465)
China flag China · Delayed Price · Currency is CNY
17.33
-0.02 (-0.12%)
Mar 9, 2026, 3:04 PM CST

Global Infotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0517.4516.7817.3317.33-0.12%9,995,623
Mar 6, 202617.0317.4916.8317.3517.351.46%6,787,400
Mar 5, 202617.1317.4016.9717.1017.101.66%11,155,960
Mar 4, 202617.2017.5016.7216.8216.82-3.28%13,788,760
Mar 3, 202618.0818.5917.3817.3917.39-3.23%15,368,730
Mar 2, 202618.8618.8617.9617.9717.97-5.87%18,269,600
Feb 27, 202618.7319.0918.7019.0919.091.43%8,403,700
Feb 26, 202619.0119.2018.7518.8218.82-1.10%7,842,300
Feb 25, 202618.6819.1118.5319.0319.032.31%8,762,500
Feb 24, 202618.9018.9818.4818.6018.60-0.53%6,638,800
Feb 13, 202618.8519.2218.7018.7018.70-0.80%9,870,420
Feb 12, 202618.9019.0418.6818.8518.85-0.26%7,169,249
Feb 11, 202618.9619.1518.8318.9018.90-0.74%5,965,000
Feb 10, 202618.7919.3518.7719.0419.041.44%10,889,870
Feb 9, 202618.4518.8118.4518.7718.772.91%8,210,300
Feb 6, 202618.1818.4917.9218.2418.24-0.55%8,380,168
Feb 5, 202618.8019.0018.1518.3418.34-2.24%11,744,900
Feb 4, 202618.6818.8818.5018.7618.760.11%7,301,420
Feb 3, 202618.6018.8418.4618.7418.741.52%8,976,900
Feb 2, 202619.0019.0718.4518.4618.46-2.89%8,743,169
Jan 30, 202619.3719.4419.0019.0119.01-2.46%10,301,650
Jan 29, 202619.4519.9218.9119.4919.490.26%12,309,700
Jan 28, 202619.6519.8319.4019.4419.44-1.17%8,623,868
Jan 27, 202619.9620.0619.3219.6719.67-1.21%11,243,200
Jan 26, 202620.2820.3819.8119.9119.91-2.59%13,117,700
Jan 23, 202620.0320.4819.9820.4420.441.89%12,747,430
Jan 22, 202620.1520.2319.9420.0620.060.55%9,245,060
Jan 21, 202620.0020.2719.8419.9519.95-1.04%10,720,600
Jan 20, 202620.7720.9019.9820.1620.16-3.03%15,961,720
Jan 19, 202620.6420.8920.4020.7920.79-0.14%14,228,270
Jan 16, 202621.1821.5020.5820.8220.82-2.57%19,967,750
Jan 15, 202622.2622.2621.0421.3721.37-3.96%28,958,450
Jan 14, 202621.5022.9821.5022.2522.254.66%52,524,190
Jan 13, 202621.9922.2021.1721.2621.26-2.61%32,941,700
Jan 12, 202620.6821.9020.6121.8321.835.26%38,109,430
Jan 9, 202619.8120.7419.8020.7420.744.22%29,547,260
Jan 8, 202619.8020.1219.5819.9019.900.40%16,189,460
Jan 7, 202620.4020.4119.6319.8219.82-3.55%26,353,900
Jan 6, 202620.1020.5919.9520.5520.551.73%23,448,130
Jan 5, 202620.0520.2119.4120.2020.200.35%21,563,210
Dec 31, 202519.7820.6319.6620.1320.131.56%19,944,960
Dec 30, 202519.9120.3919.7619.8219.82-0.45%18,038,200
Dec 29, 202519.6020.1819.2519.9119.911.32%18,609,520
Dec 26, 202519.8120.1119.6119.6519.65-1.40%14,552,900
Dec 25, 202520.1920.2519.7619.9319.930.71%11,838,360
Dec 24, 202519.6920.2119.6519.7919.790.20%12,622,700
Dec 23, 202520.1520.2319.6619.7519.75-2.37%10,195,100
Dec 22, 202519.9320.5419.8720.2320.231.91%10,132,000
Dec 19, 202519.6720.2619.6619.8519.850.66%9,245,920
Dec 18, 202520.1620.4519.7019.7219.72-3.62%11,334,700
Dec 17, 202520.1820.6019.6720.4620.460.59%13,370,200
Dec 16, 202520.5120.7619.9020.3420.34-0.83%14,700,520
Dec 15, 202521.5121.5120.4820.5120.51-5.57%15,513,200
Dec 12, 202521.5021.7221.3021.7221.720.88%11,389,310
Dec 11, 202522.0922.1021.5221.5321.53-2.09%9,703,433
Dec 10, 202521.6322.1521.4621.9921.991.15%11,593,200
Dec 9, 202521.6622.0721.5421.7421.74-0.32%10,306,120
Dec 8, 202521.5022.0021.3721.8121.812.35%17,688,320
Dec 5, 202520.6121.4220.1621.3121.313.40%16,160,740
Dec 4, 202520.6020.7820.4720.6120.610.24%8,277,800
Dec 3, 202521.1321.1920.4020.5620.56-2.65%13,275,660
Dec 2, 202521.7921.7921.1021.1221.12-3.16%11,465,900
Dec 1, 202521.8921.9921.5521.8121.81-0.41%11,995,760
Nov 28, 202521.6921.9421.3321.9021.901.06%11,500,500
Nov 27, 202521.9122.3021.5521.6721.67-1.72%21,155,560
Nov 26, 202522.7223.6921.7522.0522.05-3.46%26,609,850
Nov 25, 202522.6923.3022.6022.8422.840.66%20,718,656
Nov 24, 202522.3823.0121.1822.6922.691.02%22,438,350
Nov 21, 202522.2023.2022.0122.4622.46-0.84%23,032,430
Nov 20, 202523.2323.7522.5822.6522.65-3.45%20,559,430
Nov 19, 202524.3924.3923.0623.4623.46-4.24%26,994,600
Nov 18, 202524.4125.2524.2324.5024.50-0.41%35,789,340
Nov 17, 202522.6625.9922.6624.6024.608.61%49,605,160
Nov 14, 202523.2423.8822.6322.6522.65-4.55%26,059,660
Nov 13, 202523.0024.0022.3023.7323.734.77%45,503,250
Nov 12, 202521.1023.0620.6022.6522.656.49%42,789,950
Nov 11, 202522.0822.1821.1521.2721.27-3.62%17,468,960
Nov 10, 202521.4322.1721.3022.0722.072.41%20,415,320
Nov 7, 202521.6022.2620.9021.5521.55-1.15%20,108,620
Nov 6, 202521.4021.9821.2021.8021.803.27%24,892,720
Nov 5, 202521.0021.4020.8121.1121.11-2.27%15,041,800
Nov 4, 202522.1022.2221.3021.6021.60-3.74%25,514,440
Nov 3, 202521.4323.1621.3022.4422.445.85%45,624,810
Oct 31, 202520.7121.5020.6521.2021.202.37%18,544,800
Oct 30, 202520.9921.2320.6320.7120.71-1.85%15,430,100
Oct 29, 202520.6621.1520.6121.1021.102.13%15,495,580
Oct 28, 202520.8321.1420.5620.6620.66-1.43%15,372,800
Oct 27, 202520.7021.3420.6720.9620.960.87%17,592,700
Oct 24, 202521.1321.4420.6720.7820.78-2.67%21,589,520
Oct 23, 202521.5221.6120.8721.3521.35-1.02%11,507,000
Oct 22, 202521.7621.8021.4521.5721.57-1.42%8,551,620
Oct 21, 202521.6021.9521.4121.8821.881.39%10,846,700
Oct 20, 202521.5821.8621.4021.5821.580.84%10,802,560
Oct 17, 202522.2122.4621.3021.4021.40-3.60%13,536,780
Oct 16, 202522.6822.8722.0822.2022.20-3.06%13,848,210
Oct 15, 202522.3222.9822.0622.9022.903.43%20,079,560
Oct 14, 202523.2523.2522.1222.1422.14-4.11%20,407,010
Oct 13, 202521.8023.1821.7823.0923.09-19,710,680
Oct 10, 202524.0124.1022.8823.0923.09-5.02%27,049,880
Oct 9, 202523.3025.1023.2024.3124.313.84%38,385,360