Shanghai - Delayed Quote CNY

GEHUA NETWORK (600037.SS)

Compare
7.13
-0.10
(-1.38%)
As of 1:57:27 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257.297.297.027.137.1314,597,600
Jan 16, 20257.097.607.087.237.2325,469,896
Jan 15, 20256.767.096.767.097.0921,843,982
Jan 14, 20256.596.796.576.796.7915,247,292
Jan 13, 20256.496.576.346.546.5412,863,947
Jan 10, 20256.726.776.556.556.5512,090,282
Jan 9, 20256.786.896.706.726.7212,033,460
Jan 8, 20256.886.936.676.816.8113,390,864
Jan 7, 20256.876.916.756.906.9013,948,111
Jan 6, 20257.017.046.786.866.8618,519,232
Jan 3, 20257.427.446.916.996.9923,361,520
Jan 2, 20257.507.667.327.427.4222,214,034
Dec 31, 20247.757.847.467.467.4622,108,805
Dec 30, 20247.807.887.617.717.7122,166,364
Dec 27, 20247.658.257.587.887.8841,111,494
Dec 26, 20247.467.687.467.527.5212,890,948
Dec 25, 20247.627.627.377.477.4718,289,346
Dec 24, 20247.777.777.587.627.6216,511,501
Dec 23, 20247.937.937.597.617.6122,372,035
Dec 20, 20248.018.067.917.957.9514,931,863
Dec 19, 20247.838.077.678.018.0122,576,414
Dec 18, 20247.968.097.827.897.8923,070,036
Dec 17, 20248.138.147.817.867.8628,466,591
Dec 16, 20248.138.257.978.168.1627,714,101
Dec 13, 20247.968.287.938.138.1341,370,994
Dec 12, 20247.988.007.847.997.9920,178,664
Dec 11, 20247.708.057.707.977.9726,831,082
Dec 10, 20247.857.917.737.757.7528,654,501
Dec 9, 20247.887.907.637.717.7123,972,134
Dec 6, 20247.507.897.487.857.8534,745,221
Dec 5, 20247.337.527.337.517.5115,285,280
Dec 4, 20247.597.597.307.357.3516,435,500
Dec 3, 20247.677.677.517.617.6115,421,700
Dec 2, 20247.547.707.527.647.6419,260,861
Nov 29, 20247.487.587.407.557.5517,895,869
Nov 28, 20247.507.647.457.487.4817,591,700
Nov 27, 20247.277.517.147.517.5119,901,300
Nov 26, 20247.277.447.257.327.3218,432,838
Nov 25, 20247.247.317.047.287.2818,546,501
Nov 22, 20247.337.527.207.217.2121,390,791
Nov 21, 20247.387.467.277.387.3816,157,859
Nov 20, 20247.297.487.257.447.4422,170,585
Nov 19, 20247.377.377.167.307.3025,894,289
Nov 18, 20247.457.597.337.377.3731,263,333
Nov 15, 20247.377.547.347.357.3519,592,201
Nov 14, 20247.657.687.377.407.4024,658,728
Nov 13, 20247.427.707.417.667.6632,687,182
Nov 12, 20247.677.687.397.467.4626,669,327
Nov 11, 20247.507.707.467.667.6624,442,514
Nov 8, 20247.637.777.537.537.5330,490,701
Nov 7, 20247.477.597.407.587.5827,027,602
Nov 6, 20247.297.617.277.537.5334,153,536
Nov 5, 20247.177.337.167.307.3025,466,197
Nov 4, 20247.157.267.067.217.2119,372,405
Nov 1, 20247.467.517.107.147.1429,851,263
Oct 31, 20247.357.507.257.467.4630,788,955
Oct 30, 20247.197.357.157.307.3020,496,151
Oct 29, 20247.467.507.197.227.2231,543,501
Oct 28, 20247.027.357.027.327.3228,148,773
Oct 25, 20246.927.136.877.057.0526,975,101
Oct 24, 20246.767.056.726.936.9330,192,687
Oct 23, 20246.806.846.706.806.8018,195,674
Oct 22, 20246.696.966.686.806.8027,076,791
Oct 21, 20246.706.776.646.696.6918,455,130
Oct 18, 20246.556.806.496.696.6922,742,029
Oct 17, 20246.626.696.536.546.5413,314,754
Oct 16, 20246.546.716.526.626.6214,327,735
Oct 15, 20246.676.786.606.606.6020,063,392
Oct 14, 20246.656.706.466.696.6916,881,134
Oct 11, 20246.856.886.566.636.6323,422,004
Oct 10, 20246.937.056.756.916.9127,916,891
Oct 9, 20247.307.306.816.826.8240,695,834
Oct 8, 20247.927.927.137.457.4555,908,471
Sep 30, 20246.977.296.797.207.2050,784,947
Sep 27, 20246.566.686.506.686.6816,995,451
Sep 26, 20246.396.546.336.536.5320,828,606
Sep 25, 20246.216.586.206.386.3830,035,229
Sep 24, 20245.996.145.996.146.1414,916,231
Sep 23, 20245.896.005.865.995.999,506,301
Sep 20, 20245.865.955.835.915.9111,030,348
Sep 19, 20245.755.875.705.855.8510,111,129
Sep 18, 20245.885.885.675.735.739,658,594
Sep 13, 20245.755.925.745.835.8311,289,396
Sep 12, 20245.735.825.735.755.756,925,986
Sep 11, 20245.715.755.675.735.737,559,568
Sep 10, 20245.645.775.555.745.7413,100,300
Sep 9, 20245.635.715.595.645.646,901,100
Sep 6, 20245.685.725.645.645.647,007,901
Sep 5, 20245.585.725.585.675.678,643,156
Sep 4, 20245.715.725.625.635.638,355,271
Sep 3, 20245.765.775.695.715.716,720,662
Sep 2, 20245.885.925.715.735.738,915,000
Aug 30, 20245.795.965.775.915.919,380,994
Aug 29, 20245.785.815.755.795.796,142,680
Aug 28, 20245.715.885.645.785.788,601,300
Aug 27, 20245.745.785.685.705.705,298,025
Aug 26, 20245.755.825.695.765.765,330,931
Aug 23, 20245.755.805.725.765.765,071,900
Aug 22, 20245.885.955.735.765.768,162,483
Aug 21, 20246.026.065.855.875.879,388,691
Aug 20, 20246.056.075.946.026.028,671,516
Aug 19, 20245.986.075.976.036.036,439,537
Aug 16, 20246.046.065.986.006.006,978,714
Aug 15, 20245.956.105.926.046.0410,023,901
Aug 14, 20245.945.995.895.975.977,043,015
Aug 13, 20245.925.965.865.925.925,010,700
Aug 12, 20245.975.995.885.925.929,451,100
Aug 9, 20246.096.135.975.975.978,315,192
Aug 8, 20245.976.095.946.076.079,220,000
Aug 7, 20246.006.025.955.985.985,971,000
Aug 6, 20245.976.035.946.006.008,739,600
Aug 5, 20245.996.105.935.945.9411,012,527
Aug 2, 20246.036.095.986.006.0011,187,288
Aug 1, 20246.096.145.986.056.0513,015,000
Jul 31, 20245.956.105.936.086.0811,061,466
Jul 30, 20245.835.975.805.955.9510,084,057
Jul 29, 20245.805.895.755.845.848,830,077
Jul 26, 20245.705.835.685.825.8210,125,767
Jul 25, 20245.605.755.585.695.699,539,902
Jul 24, 20245.655.705.595.615.6110,040,039
Jul 23, 20245.685.835.675.685.6812,413,177
Jul 22, 20245.755.805.625.705.7018,111,140
Jul 19, 20245.736.065.715.845.8423,493,754
Jul 18, 20245.685.765.585.765.769,855,400
Jul 17, 20245.685.775.665.715.718,279,980
Jul 16, 20245.705.735.615.685.689,246,570
Jul 15, 20245.805.815.695.725.728,701,200
Jul 12, 20245.855.935.805.815.818,293,500
Jul 11, 20245.775.865.755.855.858,255,984
Jul 10, 20245.825.875.685.705.7011,964,188
Jul 9, 20245.825.895.665.835.8313,042,488
Jul 8, 20246.046.045.845.865.868,962,500
Jul 5, 20245.945.945.945.945.94-
Jul 4, 20246.166.185.905.945.949,882,700
Jul 3, 20246.126.186.086.146.148,552,800
Jul 2, 20246.066.186.036.126.129,326,872
Jul 1, 20246.006.065.846.066.0611,147,659
Jun 28, 20246.046.125.975.985.988,169,200
Jun 27, 20246.106.166.026.036.0310,852,904
Jun 26, 20245.866.105.806.106.1010,915,210
Jun 25, 20245.825.895.795.835.837,124,613
Jun 24, 20246.016.015.795.835.8311,347,800
Jun 21, 2024 0.03 Dividend
Jun 21, 20246.056.136.006.006.006,838,862
Jun 20, 20246.266.266.066.076.048,828,398
Jun 19, 20246.386.386.266.266.237,429,364
Jun 18, 20246.286.376.266.366.336,170,800
Jun 17, 20246.306.396.256.276.249,259,976
Jun 14, 20246.316.416.306.386.357,608,811
Jun 13, 20246.476.496.326.356.326,493,904
Jun 12, 20246.396.516.366.466.435,917,940
Jun 11, 20246.366.436.276.396.368,797,785
Jun 7, 20246.356.426.276.406.378,425,701
Jun 6, 20246.476.506.256.306.2713,232,131
Jun 5, 20246.626.636.456.466.437,311,461
Jun 4, 20246.646.656.556.626.596,542,602
Jun 3, 20246.696.776.606.666.638,288,581
May 31, 20246.576.756.566.716.688,760,191
May 30, 20246.516.616.466.556.526,345,710
May 29, 20246.526.646.516.556.525,391,500
May 28, 20246.716.736.546.576.546,901,781
May 27, 20246.726.796.616.716.687,194,375
May 24, 20246.786.856.706.716.685,861,200
May 23, 20246.936.936.746.776.748,415,500
May 22, 20246.886.996.866.956.927,062,050
May 21, 20246.947.016.886.896.867,863,800
May 20, 20246.916.996.876.936.908,572,703
May 17, 20246.886.986.836.976.947,998,250
May 16, 20246.846.976.836.896.867,823,056
May 15, 20246.906.926.826.836.807,102,262
May 14, 20246.826.946.826.876.847,500,003
May 13, 20246.806.866.716.796.769,592,238
May 10, 20246.886.956.806.836.806,489,011
May 9, 20246.816.936.816.876.848,215,204
May 8, 20247.037.056.806.816.7810,910,618
May 7, 20247.027.137.017.047.018,230,169
May 6, 20247.107.177.037.047.0112,910,527
Apr 30, 20247.137.156.997.077.0414,714,172
Apr 29, 20246.697.146.677.107.0723,588,573
Apr 26, 20246.406.686.406.646.6111,915,694
Apr 25, 20246.426.476.376.406.376,002,449
Apr 24, 20246.336.436.286.436.406,909,214
Apr 23, 20246.306.396.296.346.316,713,576
Apr 22, 20246.396.446.246.296.268,263,501
Apr 19, 20246.416.496.396.406.377,717,651
Apr 18, 20246.516.556.426.456.429,430,233
Apr 17, 20246.356.536.336.506.4711,181,879
Apr 16, 20246.476.536.266.266.2312,934,323
Apr 15, 20246.616.656.396.496.4614,639,633
Apr 12, 20246.726.776.596.616.589,454,071
Apr 11, 20246.606.836.576.736.7012,322,026
Apr 10, 20246.746.766.556.616.5810,722,625
Apr 9, 20246.676.756.646.756.729,156,966
Apr 8, 20246.796.806.656.666.6311,591,473
Apr 3, 20246.926.936.776.806.7710,060,727
Apr 2, 20247.017.036.906.926.898,819,542
Apr 1, 20246.897.026.897.026.999,405,420
Mar 29, 20246.916.916.786.886.854,813,300
Mar 28, 20246.797.006.756.916.8811,861,311
Mar 27, 20247.037.076.806.806.7711,265,250
Mar 26, 20247.197.226.987.057.0213,189,435
Mar 25, 20247.457.507.167.177.1418,249,658
Mar 22, 20247.377.547.197.467.4325,237,347
Mar 21, 20247.367.467.307.387.3515,650,489
Mar 20, 20247.157.347.147.327.2915,362,943
Mar 19, 20247.167.277.157.157.1212,952,398
Mar 18, 20247.147.187.097.187.1512,073,291
Mar 15, 20247.067.147.027.147.1110,980,508
Mar 14, 20247.177.207.027.087.0511,086,500
Mar 13, 20247.137.247.057.207.1716,001,660
Mar 12, 20247.027.096.967.087.0510,793,463
Mar 11, 20246.977.016.897.006.979,822,389
Mar 8, 20246.937.016.866.996.9610,111,279
Mar 7, 20247.097.136.946.946.9112,528,621
Mar 6, 20247.167.207.087.097.0611,060,866
Mar 5, 20247.227.267.117.187.1511,340,503
Mar 4, 20247.317.367.147.267.2313,650,301
Mar 1, 20247.207.337.137.337.3014,251,061
Feb 29, 20247.017.186.957.187.1512,664,214
Feb 28, 20247.287.446.986.996.9618,943,333
Feb 27, 20247.117.277.077.277.2411,808,983
Feb 26, 20247.187.257.097.137.1012,931,630
Feb 23, 20247.067.196.987.187.1513,201,297
Feb 22, 20246.897.106.887.026.9910,649,760
Feb 21, 20246.857.086.826.896.8615,391,264
Feb 20, 20246.786.936.716.906.8714,833,803
Feb 19, 20246.977.026.716.836.8021,694,571
Feb 8, 20246.767.096.766.956.9220,746,183
Feb 7, 20246.306.696.286.686.6523,703,759
Feb 6, 20245.896.405.736.306.2721,901,825
Feb 5, 20246.476.505.905.955.9228,313,615
Feb 2, 20246.736.936.356.556.5218,162,397
Feb 1, 20246.946.956.636.726.6917,699,533
Jan 31, 20247.067.186.946.966.9316,465,483
Jan 30, 20247.217.347.097.147.1113,292,015
Jan 29, 20247.447.487.257.267.2311,733,289
Jan 26, 20247.387.527.357.407.3716,211,082
Jan 25, 20246.987.426.967.407.3717,971,509
Jan 24, 20246.787.026.727.026.9913,271,776
Jan 23, 20246.706.866.616.836.8010,636,784
Jan 22, 20247.157.166.676.706.6717,074,755
Jan 19, 20247.137.307.127.147.1110,691,719
Jan 18, 20247.157.186.977.187.1516,104,962
Jan 17, 20247.327.337.187.187.159,257,600