Skip to main content
Global Infotech Co., Ltd. (SHE:300465)
China flag China · Delayed Price · Currency is CNY
14.11
+0.26 (1.88%)
Apr 29, 2026, 3:04 PM CST

Global Infotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7714.2013.7614.1114.111.88%8,065,400
Apr 28, 202614.1914.3713.7613.8513.85-3.15%8,595,740
Apr 27, 202613.8514.3113.7314.3014.301.63%9,912,820
Apr 24, 202614.3414.3913.6614.0714.07-2.56%13,939,030
Apr 23, 202614.8814.9114.3814.4414.44-3.02%10,182,600
Apr 22, 202614.7514.9114.5614.8914.890.81%8,643,901
Apr 21, 202615.0115.0214.6514.7714.77-1.99%9,002,320
Apr 20, 202615.0815.2014.9515.0715.07-0.07%8,934,799
Apr 17, 202615.2215.2314.9215.0815.08-1.11%8,457,100
Apr 16, 202615.0115.2814.9115.2515.252.35%11,277,300
Apr 15, 202615.0915.2414.8614.9014.90-0.93%8,068,300
Apr 14, 202615.1015.2014.8015.0415.040.53%9,595,500
Apr 13, 202615.0015.0914.8214.9614.96-2.09%13,112,860
Apr 10, 202614.8315.5514.8315.2815.283.95%19,566,150
Apr 9, 202615.0715.0714.6014.7014.70-3.67%9,699,740
Apr 8, 202614.7615.2714.5915.2615.265.90%13,043,630
Apr 7, 202614.0714.5614.0714.4114.412.27%8,179,735
Apr 3, 202614.5514.7714.0514.0914.09-1.74%8,377,040
Apr 2, 202614.8915.0014.2214.3414.34-4.40%10,010,600
Apr 1, 202614.9515.0414.8415.0015.002.46%8,591,900
Mar 31, 202615.0015.1514.6114.6414.64-2.53%9,465,200
Mar 30, 202614.7415.0514.6915.0215.02-0.46%9,874,340
Mar 27, 202614.6615.2014.5615.0915.090.07%9,612,140
Mar 26, 202615.5115.6315.0115.0815.08-3.52%8,048,929
Mar 25, 202615.4815.7815.4115.6315.631.10%8,315,908
Mar 24, 202615.3815.4914.9815.4615.462.59%8,794,516
Mar 23, 202615.7915.8514.9815.0715.07-6.46%15,426,590
Mar 20, 202616.8817.0016.1116.1116.11-4.16%9,931,319
Mar 19, 202617.0317.1716.7716.8116.81-2.61%7,946,540
Mar 18, 202617.0817.2816.8917.2617.260.99%7,010,207
Mar 17, 202617.2517.7917.0517.0917.09-0.58%11,546,990
Mar 16, 202616.5617.2016.5617.1917.193.43%11,590,800
Mar 13, 202617.1817.2816.5616.6216.62-3.03%11,185,500
Mar 12, 202617.0117.4016.9117.1417.14-1.83%10,815,660
Mar 11, 202617.5117.6417.3917.4617.46-0.23%6,835,000
Mar 10, 202617.4517.7717.3317.5017.500.98%7,808,020
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