Skip to main content
GHT Co.,Ltd (SHE:300711)
China flag China · Delayed Price · Currency is CNY
21.07
-1.88 (-8.19%)
Apr 29, 2026, 3:04 PM CST

GHT Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.5021.5020.4121.0721.07-8.19%11,972,064
Apr 28, 202623.9624.0022.7322.9522.95-4.02%5,250,529
Apr 27, 202624.2524.2723.7023.9123.91-0.79%3,689,020
Apr 24, 202624.6824.8324.1024.1024.10-1.91%4,560,420
Apr 23, 202625.1625.3824.4724.5724.57-2.89%5,297,140
Apr 22, 202624.9625.4024.6325.3025.302.35%6,045,116
Apr 21, 202625.1625.3024.5224.7224.72-2.14%5,333,020
Apr 20, 202625.1825.5525.1025.2625.260.28%5,310,634
Apr 17, 202625.2625.3524.8925.1925.19-0.47%3,747,753
Apr 16, 202624.9825.3524.7625.3125.311.28%4,931,240
Apr 15, 202625.3625.9624.9024.9924.99-0.44%6,344,420
Apr 14, 202624.8625.1424.7025.1025.101.99%3,701,300
Apr 13, 202624.6724.8024.4824.6124.61-0.97%2,754,220
Apr 10, 202624.9825.3624.8224.8524.85-0.44%3,629,664
Apr 9, 202625.0325.2124.6724.9624.96-1.38%4,056,939
Apr 8, 202624.4125.3624.4125.3125.315.99%4,643,706
Apr 7, 202623.7624.2823.6823.8823.880.13%2,335,009
Apr 3, 202624.2024.3023.7323.8523.85-0.79%3,509,535
Apr 2, 202624.5224.7523.8624.0424.04-2.79%3,232,130
Apr 1, 202625.0225.1524.4624.7324.730.86%3,135,000
Mar 31, 202624.8025.2524.5024.5224.52-0.85%3,380,258
Mar 30, 202624.4524.8124.1624.7324.730.24%4,061,820
Mar 27, 202624.2724.8024.1524.6724.671.31%3,929,300
Mar 26, 202625.0325.1824.1224.3524.35-3.10%4,148,939
Mar 25, 202624.8525.7724.7025.1325.132.40%5,386,600
Mar 24, 202624.3424.6023.7724.5424.543.11%3,838,500
Mar 23, 202624.9025.1123.6023.8023.80-6.11%6,445,184
Mar 20, 202626.2026.6025.3425.3525.35-2.80%4,763,288
Mar 19, 202626.2526.5925.9326.0826.08-1.92%4,032,820
Mar 18, 202625.4826.6125.3926.5926.595.60%6,494,279
Mar 17, 202626.1926.2825.1825.1825.18-3.52%4,373,810
Mar 16, 202625.8926.1425.5626.1026.100.89%4,209,141
Mar 13, 202626.5526.5525.8325.8725.87-2.82%4,859,045
Mar 12, 202627.3627.5826.5226.6226.62-3.31%6,103,600
Mar 11, 202628.5328.7627.3527.5327.53-3.10%9,603,402
Mar 10, 202627.5328.4427.5328.4128.413.61%8,143,408
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