Skip to main content
GHT Co.,Ltd (SHE:300711)
China flag China · Delayed Price · Currency is CNY
28.03
+0.61 (2.22%)
Mar 10, 2026, 12:54 PM CST

GHT Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.0027.4826.2627.4227.42-1.19%6,882,700
Mar 6, 202627.1528.5026.9327.7527.751.69%8,478,300
Mar 5, 202627.1727.5526.7127.2927.292.02%8,548,400
Mar 4, 202625.3526.9725.3126.7526.753.68%11,895,710
Mar 3, 202629.0029.2025.6625.8025.80-10.85%19,117,250
Mar 2, 202627.8929.1027.8928.9428.943.80%14,449,600
Feb 27, 202627.5627.9927.4227.8827.880.29%4,868,896
Feb 26, 202627.5828.1327.4227.8027.800.36%6,430,283
Feb 25, 202627.7228.1227.4527.7027.700.14%6,804,716
Feb 24, 202628.1328.1927.4127.6627.66-1.07%5,652,420
Feb 13, 202627.9228.3627.9227.9627.96-0.29%6,005,665
Feb 12, 202628.1128.4827.9928.0428.040.54%8,657,728
Feb 11, 202628.8028.9227.8727.8927.89-3.93%10,197,631
Feb 10, 202628.4229.4728.0529.0329.031.15%14,167,720
Feb 9, 202628.3328.7528.1628.7028.702.14%10,327,730
Feb 6, 202627.3728.6827.3728.1028.100.72%11,507,770
Feb 5, 202627.9428.8327.8027.9027.90-1.80%9,728,060
Feb 4, 202628.2029.0828.2028.4128.411.50%16,351,790
Feb 3, 202626.7028.0826.5927.9927.996.14%13,939,816
Feb 2, 202626.6027.3626.3726.3726.37-2.41%8,981,124
Jan 30, 202627.7227.8426.3427.0227.02-4.99%16,414,250
Jan 29, 202627.3928.9026.9528.4428.442.75%16,683,100
Jan 28, 202628.3028.3827.4227.6827.68-2.74%12,418,230
Jan 27, 202626.8028.4926.8028.4628.466.15%17,017,105
Jan 26, 202628.0028.0026.4726.8126.81-4.56%12,616,160
Jan 23, 202627.2228.2126.9628.0928.094.19%16,146,170
Jan 22, 202626.6027.2026.4226.9626.961.32%10,286,460
Jan 21, 202626.0726.7026.0326.6126.611.33%9,975,871
Jan 20, 202627.3127.4726.0026.2626.26-3.38%14,237,600
Jan 19, 202627.4227.9027.0527.1827.18-1.91%13,739,225
Jan 16, 202629.5629.7527.5627.7127.71-4.38%18,324,050
Jan 15, 202630.9131.8028.0528.9828.98-17.15%30,091,260
Jan 14, 202630.5035.1029.5034.9834.9813.98%44,369,751
Jan 13, 202631.0535.1430.6930.6930.694.78%45,979,120
Jan 12, 202624.4029.2924.3629.2929.2919.99%26,295,370
Jan 9, 202624.2724.9223.9824.4124.411.92%12,069,516
Jan 8, 202623.5023.9823.2923.9523.952.31%7,899,684
Jan 7, 202623.5623.8523.2323.4123.41-0.59%6,275,280
Jan 6, 202623.2423.5823.0823.5523.551.07%6,886,520
Jan 5, 202623.2223.3822.9323.3023.300.34%6,817,720
Dec 31, 202522.9323.4622.8823.2223.220.91%7,390,660
Dec 30, 202522.9723.2922.8123.0123.01-0.39%5,194,888
Dec 29, 202523.2523.3622.7723.1023.10-0.52%5,380,620
Dec 26, 202522.5923.2722.5323.2223.221.80%7,408,504
Dec 25, 202522.4523.0022.3022.8122.812.01%5,564,348
Dec 24, 202521.9122.3621.7622.3622.361.78%3,743,700
Dec 23, 202522.1222.3621.8621.9721.97-1.66%4,163,520
Dec 22, 202522.1922.4222.1022.3422.341.04%3,708,100
Dec 19, 202522.0622.6822.0522.1122.110.73%3,833,713
Dec 18, 202521.4922.3021.2721.9521.951.20%4,486,194
Dec 17, 202521.5521.8820.7621.6921.690.74%5,684,336
Dec 16, 202521.9322.0821.1621.5321.53-1.73%3,861,880
Dec 15, 202521.8222.2221.4421.9121.910.05%3,929,300
Dec 12, 202521.9222.3921.8121.9021.90-0.54%4,738,011
Dec 11, 202522.2822.4922.0022.0222.02-0.94%4,195,764
Dec 10, 202522.3222.4822.0022.2322.23-1.11%3,548,344
Dec 9, 202522.4422.6922.3522.4822.48-0.53%3,809,204
Dec 8, 202522.6222.9022.4122.6022.600.27%6,203,184
Dec 5, 202522.0822.5521.9022.5422.541.99%4,964,253
Dec 4, 202522.1022.3921.9922.1022.10-0.27%4,456,748
Dec 3, 202522.4722.5021.8522.1622.16-1.51%4,887,282
Dec 2, 202522.4522.6322.2822.5022.50-4,900,173
Dec 1, 202522.2022.5922.1022.5022.501.58%7,188,295
Nov 28, 202521.7922.1521.6322.1522.151.47%4,011,380
Nov 27, 202521.5522.1421.4621.8321.830.97%3,901,163
Nov 26, 202521.8122.0821.6021.6221.62-1.23%4,209,048
Nov 25, 202521.6522.1921.5321.8921.891.25%6,258,906
Nov 24, 202520.8021.7120.8021.6221.623.44%5,886,246
Nov 21, 202521.1221.6120.4320.9020.90-1.92%5,609,972
Nov 20, 202521.2021.4521.0021.3121.310.66%3,550,353
Nov 19, 202521.6721.6721.0321.1721.17-1.76%4,964,420
Nov 18, 202521.9321.9921.3821.5521.55-2.05%5,524,198
Nov 17, 202521.6522.0421.6522.0022.000.27%5,253,880
Nov 14, 202521.8722.4221.6621.9421.940.55%6,430,162
Nov 13, 202521.8022.1421.6921.8221.82-1.27%5,521,860
Nov 12, 202521.8822.1621.5222.1022.100.82%6,308,290
Nov 11, 202522.2022.6121.8021.9221.92-1.17%6,543,940
Nov 10, 202521.9622.3421.8822.1822.180.50%5,332,640
Nov 7, 202521.9322.1921.6122.0722.070.14%6,187,324
Nov 6, 202522.2922.4021.7422.0422.04-0.14%7,708,096
Nov 5, 202521.8222.3121.8022.0722.07-0.72%5,821,608
Nov 4, 202522.4922.7022.0122.2322.23-2.20%8,486,604
Nov 3, 202522.6022.8822.3222.7322.73-0.09%11,553,330
Oct 31, 202523.0623.3322.4022.7522.75-2.44%18,899,130
Oct 30, 202521.2725.0021.1623.3223.328.06%25,217,150
Oct 29, 202521.3021.9521.2321.5821.581.89%8,684,254
Oct 28, 202521.0521.3520.9121.1821.18-0.38%3,862,584
Oct 27, 202521.4321.4821.0121.2621.26-0.42%5,054,445
Oct 24, 202521.4821.6021.1621.3521.350.52%8,179,920
Oct 23, 202520.4021.3020.2721.2421.243.86%8,360,468
Oct 22, 202520.4420.5820.1720.4520.450.34%2,178,300
Oct 21, 202520.1420.5520.1420.3820.381.19%2,768,608
Oct 20, 202520.1920.5019.9020.1420.140.70%2,884,339
Oct 17, 202520.5120.6819.9820.0020.00-2.49%2,998,400
Oct 16, 202520.7520.8320.4920.5120.51-1.44%3,011,815
Oct 15, 202520.9021.1920.5820.8120.81-0.53%4,108,970
Oct 14, 202521.1121.5820.7920.9220.920.10%5,318,952
Oct 13, 202520.2820.9619.6120.9020.900.53%4,091,850
Oct 10, 202520.7120.9720.5520.7920.79-0.19%3,550,200
Oct 9, 202520.7321.0520.6920.8320.830.48%3,037,899