Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

GHT Co.,Ltd (300711.SZ)

20.77
+0.27
+(1.32%)
At close: April 30 at 3:04:19 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.5621.0220.5120.7720.773,658,100
Apr 29, 202520.4620.7020.2620.5020.502,770,384
Apr 28, 202520.5320.9320.4420.4820.484,418,641
Apr 25, 202521.5421.7221.0221.1121.117,700,700
Apr 24, 202521.3421.4320.9221.1321.133,763,266
Apr 23, 202521.1921.5521.1721.5421.544,666,920
Apr 22, 202521.3021.4521.0821.1121.115,087,660
Apr 21, 202521.3021.7521.0121.4621.467,430,240
Apr 18, 202520.4222.0420.3621.4021.409,349,000
Apr 17, 202520.6620.9020.5020.6020.602,361,900
Apr 16, 202520.7621.1520.1820.7220.722,805,000
Apr 15, 202520.9121.2020.7820.9420.942,688,863
Apr 14, 202521.1621.4320.9521.0421.043,350,016
Apr 11, 202520.4121.0820.4120.8420.844,896,886
Apr 10, 202520.8221.3420.6520.6720.677,780,364
Apr 9, 202518.6520.7017.6220.4820.489,871,427
Apr 8, 202518.2519.1718.1618.9318.938,286,890
Apr 7, 202520.4020.6517.6917.6917.698,080,728
Apr 3, 202522.3022.5921.9122.1122.112,829,988
Apr 2, 202522.7922.9622.4322.4822.483,046,200
Apr 1, 202522.9723.0422.6722.7822.782,664,526
Mar 31, 202522.9122.9822.3522.6722.673,412,520
Mar 28, 202523.2823.5922.7123.0823.085,113,300
Mar 27, 202522.5824.0122.4623.4323.439,448,235
Mar 26, 202522.4222.8322.4222.5722.572,422,540
Mar 25, 202522.4623.1522.2822.5322.533,456,108
Mar 24, 202523.2123.3721.7522.4622.465,099,260
Mar 21, 202523.5223.9023.1523.1523.153,984,233
Mar 20, 202523.7024.1023.6823.7223.723,330,388
Mar 19, 202524.1824.2623.6623.7823.784,766,200
Mar 18, 202524.1524.4824.0624.3024.305,976,931
Mar 17, 202523.6824.8623.6824.2724.279,677,664
Mar 14, 202523.4223.7622.9423.6823.686,811,509
Mar 13, 202523.6624.4823.2623.7323.739,510,101
Mar 12, 202523.4223.8023.3123.4423.444,714,233
Mar 11, 202523.0023.4322.8323.4323.433,589,607
Mar 10, 202523.5323.6523.2423.3523.353,320,627
Mar 7, 202523.5923.8723.2623.5423.546,062,991
Mar 6, 202523.4223.9623.4223.7423.747,689,700
Mar 5, 202522.9123.6422.9123.3923.396,322,431
Mar 4, 202522.1823.0022.1622.9122.914,677,593
Mar 3, 202522.3022.7722.0922.4122.414,368,740
Feb 28, 202523.5223.6022.1422.1422.148,071,155
Feb 27, 202524.9024.9323.4023.7723.7710,617,158
Feb 26, 202525.1525.2024.5524.9824.988,646,285
Feb 25, 202524.8025.2824.6624.8924.898,622,224
Feb 24, 202524.7225.4524.4025.3925.3912,278,120
Feb 21, 202524.1024.9824.0424.8524.8510,605,184
Feb 20, 202524.4624.4723.8624.2124.219,324,157
Feb 19, 202524.0324.7424.0224.5424.549,553,206
Feb 18, 202526.0126.5924.3224.3724.3712,650,431
Feb 17, 202525.8026.3925.7826.2826.2811,941,631
Feb 14, 202526.0026.1425.3826.0326.0315,232,324
Feb 13, 202524.6526.6024.4926.3826.3824,145,018
Feb 12, 202524.8025.0824.5524.8924.899,390,451
Feb 11, 202525.1525.4724.7024.9524.959,871,084
Feb 10, 202524.9325.3024.8025.2125.2111,501,180
Feb 7, 202524.7325.2424.3124.9324.9313,693,026
Feb 6, 202523.7924.8623.7224.8224.8211,710,202
Feb 5, 202523.7124.0623.2523.7123.716,291,594
Jan 27, 202524.4024.8323.5623.5623.566,871,453
Jan 24, 202523.9824.6523.8024.5924.598,818,777
Jan 23, 202524.6225.3524.1824.2324.2312,186,746
Jan 22, 202524.0824.8823.6524.2524.2511,302,013
Jan 21, 202523.9924.4423.7324.1424.149,866,182
Jan 20, 202523.6324.0923.5423.7723.777,608,260
Jan 17, 202524.1024.1923.3923.4623.4610,581,460
Jan 16, 202524.5524.6624.0024.4324.4311,477,272
Jan 15, 202523.6525.6023.6424.2124.2115,785,392
Jan 14, 202522.9924.1022.6224.0624.0615,571,947
Jan 13, 202522.3524.4022.2423.0123.0117,050,048
Jan 10, 202522.2222.6521.5721.6121.616,979,088
Jan 9, 202521.8622.6121.6822.3822.387,555,720
Jan 8, 202522.0022.3320.9822.0622.068,498,133
Jan 7, 202521.5022.2821.3122.2622.268,010,200
Jan 6, 202521.8021.9020.8921.3021.306,600,400
Jan 3, 202522.9023.2021.3021.3521.358,872,935
Jan 2, 202523.2423.7622.4122.8222.828,232,148
Dec 31, 202424.5024.8723.1023.1523.159,286,864
Dec 30, 202424.8825.4224.0324.5224.528,211,320
Dec 27, 202425.9026.2025.0225.0625.0612,264,746
Dec 26, 202424.7026.3424.2825.8325.8316,627,210
Dec 25, 202425.0325.3023.7024.3324.3311,473,792
Dec 24, 202425.1725.7424.5025.1325.1312,133,502
Dec 23, 202427.3727.7625.2525.3425.3417,142,261
Dec 20, 202428.2129.5627.8028.0028.0022,562,065
Dec 19, 202427.2529.5027.2529.0729.0727,890,146
Dec 18, 202426.4128.7425.0128.1028.1027,017,992
Dec 17, 202425.6527.9525.4727.0027.0023,658,859
Dec 16, 202426.4226.8025.6825.9025.9013,908,753
Dec 13, 202426.4827.9426.2627.1827.1822,386,390
Dec 12, 202428.0028.0026.5127.0827.0827,204,091
Dec 11, 202426.9031.0225.8828.7828.7841,388,261
Dec 10, 202425.0026.8024.5726.7426.7431,190,126
Dec 9, 202423.8825.5023.8824.5124.5119,458,656
Dec 6, 202424.6727.2824.6024.6824.6832,296,935
Dec 5, 202423.2923.8523.2323.7023.7011,808,055
Dec 4, 202424.0424.2923.2823.6123.6115,427,851
Dec 3, 202424.8025.0823.8524.3124.3120,667,382
Dec 2, 202424.6125.3024.3224.6424.6428,076,583
Nov 29, 202425.0426.9823.9925.7025.7042,562,836
Nov 28, 202424.2828.9824.2827.2127.2150,222,977
Nov 27, 202423.1825.6321.8324.1524.1543,756,910
Nov 26, 202419.6823.4119.6823.4123.4120,436,741
Nov 25, 202419.5819.7518.7319.5119.517,251,835
Nov 22, 202419.8720.1319.0219.0519.057,429,925
Nov 21, 202420.1920.5619.7020.0520.057,061,220
Nov 20, 202419.8620.6819.7820.4420.448,297,480
Nov 19, 202419.8720.2719.3620.1520.158,872,050
Nov 18, 202420.3020.5719.0719.3619.367,819,606
Nov 15, 202421.0021.3920.0220.0620.0612,137,410
Nov 14, 202422.6023.3921.1521.1521.1516,177,791
Nov 13, 202421.3322.3821.1322.2622.2611,329,483
Nov 12, 202422.7722.8621.4021.6121.6112,750,857
Nov 11, 202421.8422.7721.5722.6022.6016,466,288
Nov 8, 202421.5222.3421.4221.7121.7113,516,757
Nov 7, 202421.2021.5720.7321.3321.3313,072,375
Nov 6, 202421.5522.4721.3521.5921.5920,736,878
Nov 5, 202420.3021.2420.1821.0621.0610,591,462
Nov 4, 202419.5920.6519.5120.3720.378,646,751
Nov 1, 202420.8020.9019.4019.6019.6013,768,615
Oct 31, 202421.4121.4120.7521.0021.0012,241,751
Oct 30, 202420.7021.2920.4021.1221.1211,583,543
Oct 29, 202421.8022.1720.9620.9620.9618,654,245
Oct 28, 202422.0923.3922.0022.0322.0320,311,568
Oct 25, 202422.1922.5521.7022.3122.3118,321,706
Oct 24, 202421.5022.7021.2022.6122.6122,817,381
Oct 23, 202420.9122.2220.7021.5021.5016,514,214
Oct 22, 202422.8922.9920.8621.3321.3321,526,126
Oct 21, 202421.0022.8521.0022.5022.5026,064,181
Oct 18, 202419.8821.5019.7920.8420.8417,655,464
Oct 17, 202420.4121.0520.0820.1620.1614,726,340
Oct 16, 202420.6621.2620.2820.4720.4715,422,132
Oct 15, 202420.1021.8419.8921.3021.3025,113,947
Oct 14, 202419.8020.7919.3120.6220.6217,336,960
Oct 11, 202420.2120.8418.6019.2119.2117,406,849
Oct 10, 202419.9721.1019.4019.9519.9515,535,658
Oct 9, 202421.8122.9919.9019.9619.9623,235,950
Oct 8, 202423.5023.9020.2323.9023.9033,969,569
Sep 30, 202417.8020.2017.1619.9219.9231,424,326
Sep 27, 202416.2917.3316.1517.1417.1424,996,235
Sep 26, 202416.0416.3015.8316.2816.2816,875,703
Sep 25, 202415.8316.7615.7716.3516.3526,957,362
Sep 24, 202415.2116.7014.9716.1716.1728,863,875
Sep 23, 202414.3717.2014.3715.7115.7130,231,077
Sep 20, 202414.5414.9914.3214.3714.3715,323,168
Sep 19, 202413.7614.3013.6314.2514.258,292,080
Sep 18, 202413.4813.6713.1313.5813.584,626,052
Sep 13, 202413.7513.9013.4613.4713.474,299,740
Sep 12, 202414.0414.1513.7313.7613.764,459,333
Sep 11, 202414.1114.1613.8713.9713.974,321,080
Sep 10, 202413.9114.2813.8314.2414.245,881,020
Sep 9, 202413.7814.0513.6713.9113.914,227,511
Sep 6, 202414.3014.7013.9413.9613.968,726,540
Sep 5, 202414.0014.4214.0014.2914.295,721,820
Sep 4, 202414.0514.2413.9714.0414.044,545,860
Sep 3, 202414.0414.3114.0214.2314.235,178,680
Sep 2, 202414.2914.5514.0614.0714.077,688,204
Aug 30, 202413.9814.8213.9014.4714.4711,409,124
Aug 29, 202413.6414.1413.4413.9813.985,944,729
Aug 28, 202413.7913.9313.6413.7013.704,703,649
Aug 27, 202414.4514.4513.7413.8513.857,310,517
Aug 26, 202414.0414.7413.8814.5814.5810,200,313
Aug 23, 202414.2214.2813.8214.0814.085,381,600
Aug 22, 202414.2614.5014.0114.1014.106,552,750
Aug 21, 202414.4914.6314.1914.2614.265,704,981
Aug 20, 202414.6014.8914.2814.4214.427,352,304
Aug 19, 202414.7015.0414.5414.6314.637,579,620
Aug 16, 202415.0515.3314.7314.7714.778,926,700
Aug 15, 202414.8515.2514.6015.0715.078,579,300
Aug 14, 202415.3115.4915.0415.0415.049,950,181
Aug 13, 202414.9016.6314.8615.3615.3613,066,944
Aug 12, 202415.5115.5514.6814.8414.8413,060,120
Aug 9, 202416.0116.5815.7515.7915.7914,333,645
Aug 8, 202417.2517.4016.0116.3016.3026,705,864
Aug 7, 202415.6018.5015.6017.9017.9035,659,883
Aug 6, 202415.8316.0415.2215.7215.7211,107,643
Aug 5, 202416.4516.7915.4615.5815.5819,343,373
Aug 2, 202416.3617.4416.0016.9416.9429,426,021
Aug 1, 202415.8416.7515.7816.6116.6121,438,056
Jul 31, 202415.0316.6815.0216.0016.0020,934,356
Jul 30, 202415.1015.4714.9015.2015.2010,194,631
Jul 29, 202414.8615.3814.4715.1615.1611,415,671
Jul 26, 202414.2215.1814.1014.8614.8611,051,051
Jul 25, 202413.8514.2813.5814.1014.105,372,780
Jul 24, 202414.2314.5013.9013.9713.975,453,960
Jul 23, 202414.4914.6414.1614.2314.235,656,940
Jul 22, 202414.5714.6814.3114.5614.565,876,032
Jul 19, 202413.9714.6413.9714.3014.306,379,660
Jul 18, 202413.8514.1813.5814.1414.148,773,213
Jul 17, 202415.1615.1614.0214.0514.0512,666,781
Jul 16, 202415.6815.6815.0815.3415.3411,645,736
Jul 15, 202415.1315.9115.0815.8115.8115,472,727
Jul 12, 202415.1415.7414.9315.3115.3111,440,098
Jul 11, 202415.2815.3814.9615.2615.268,599,650
Jul 10, 202415.3615.5614.9715.0015.008,368,635
Jul 9, 202414.7115.5314.5515.5015.5012,064,900
Jul 8, 202415.2115.2914.7714.8614.867,826,079
Jul 5, 202415.6115.9014.9015.2115.2115,497,738
Jul 4, 202415.4216.3915.1415.9315.9317,708,926
Jul 3, 202415.5416.0915.1715.4115.4112,872,653
Jul 2, 202415.4215.9615.2715.7515.7512,234,293
Jul 1, 202415.2815.6115.0315.4015.405,989,964
Jun 28, 202414.9515.6914.9215.4315.438,670,940
Jun 27, 202415.2015.3714.8814.9114.916,013,520
Jun 26, 202414.6615.2814.5015.2215.226,401,588
Jun 25, 202415.0215.3014.6114.8014.806,683,408
Jun 24, 202415.5115.5414.9014.9014.908,159,884
Jun 21, 202415.7515.9415.4015.6515.658,252,404
Jun 20, 202416.7816.8315.7415.7615.7618,037,715
Jun 19, 202416.5717.9016.5017.1617.1623,332,937
Jun 18, 2024 0.1 Dividend
Jun 18, 202416.0516.7816.0516.6716.6711,971,589
Jun 17, 202416.1516.4016.0216.1516.055,691,050
Jun 14, 202415.9616.3015.8016.2416.146,867,871
Jun 13, 202416.2716.3715.9516.0015.906,253,133
Jun 12, 202415.8616.2615.7616.2516.156,762,200
Jun 11, 202415.5115.9715.2415.9115.817,301,243
Jun 7, 202415.9315.9915.4815.7515.657,925,100
Jun 6, 202416.4016.5915.4515.6415.5414,795,804
Jun 5, 202416.9417.0516.5316.5316.438,302,700
Jun 4, 202416.9217.3516.6917.0016.899,396,586
Jun 3, 202417.4917.7816.9217.2617.1511,464,020
May 31, 202416.9017.3916.9017.2317.1210,608,300
May 30, 202417.2717.5316.8016.9216.8213,142,342
May 29, 202417.8618.2017.3517.4617.3512,033,377
May 28, 202417.5918.0117.4217.6217.5112,331,262
May 27, 202417.6118.1316.9517.9717.8617,586,678
May 24, 202419.1219.4417.9118.0617.9529,274,751
May 23, 202420.4522.1120.4420.5020.3733,345,624
May 22, 202420.6520.8019.4119.8619.7425,679,899
May 21, 202421.8121.9920.9020.9820.8521,875,362
May 20, 202420.6822.7820.6222.4322.2935,296,849
May 17, 202419.9121.6219.4621.3821.2533,381,483
May 16, 202420.6121.1919.7820.0019.8825,085,154
May 15, 202419.4021.0018.8020.4620.3329,482,519
May 14, 202419.8020.1218.5219.4919.3718,609,311
May 13, 202418.4720.1918.2519.4219.3020,280,441
May 10, 202420.2520.8718.6918.9018.7821,903,736
May 9, 202419.5020.8819.0120.5420.4125,922,733
May 8, 202420.8020.8718.8920.1019.9829,376,580
May 7, 202419.1822.7818.8222.1021.9645,095,517
May 6, 202418.5919.3818.2419.2619.1423,397,888
Apr 30, 202420.2020.5518.8418.9618.8430,767,602

Related Tickers

0QNI.IL u-blox Holding AG
85.00
+2.72%
 
M0YA.F
 
ERCB.F Telefonaktiebolaget LM Ericsson (publ)
7.41
+1.45%
 
ELST Electronic Systems Technology, Inc.
0.1000
0.00%
 
CIE1.F Ciena Corporation
62.84
+6.76%
 
EXM.SG Extreme Networks Inc
12.31
+6.21%
 
300570.SZ T&S Communications Co.,Ltd.
69.34
+1.15%
 
002583.SZ Hytera Communications Corporation Limited
11.11
+0.09%
 
002881.SZ MeiG Smart Technology Co., Ltd
49.15
+3.47%
 
ERIXF Telefonaktiebolaget LM Ericsson (publ)
8.39
0.00%