Shanghai - Delayed Quote CNY

Geovis Technology Co.,Ltd (688568.SS)

Compare
47.45
+1.02
+(2.20%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 46.04 48.44 45.53 47.45 47.45 7,103,445
Jan 10, 2025 47.61 48.77 46.33 46.43 46.43 7,335,394
Jan 9, 2025 46.77 48.39 46.62 47.85 47.85 8,892,392
Jan 8, 2025 46.19 47.87 45.07 47.10 47.10 9,599,307
Jan 7, 2025 45.50 46.70 45.50 46.36 46.36 5,570,212
Jan 6, 2025 46.08 47.09 45.15 45.49 45.49 8,201,150
Jan 3, 2025 48.40 48.45 45.68 46.08 46.08 12,690,917
Jan 2, 2025 51.20 51.58 47.37 48.00 48.00 11,281,716
Dec 31, 2024 53.00 53.40 50.93 51.03 51.03 7,005,688
Dec 30, 2024 52.43 53.18 51.31 52.45 52.45 7,238,573
Dec 27, 2024 51.99 53.50 51.81 52.24 52.24 8,538,287
Dec 26, 2024 51.05 53.33 50.97 52.17 52.17 9,443,167
Dec 25, 2024 50.11 52.78 49.41 51.25 51.25 15,378,764
Dec 24, 2024 53.18 53.79 51.75 51.90 51.90 10,387,677
Dec 23, 2024 54.66 54.91 52.52 52.55 52.55 8,717,427
Dec 20, 2024 53.84 55.70 53.32 54.65 54.65 8,286,971
Dec 19, 2024 52.60 53.84 52.55 53.68 53.68 6,888,245
Dec 18, 2024 53.01 53.95 52.65 53.50 53.50 6,824,900
Dec 17, 2024 55.90 56.18 52.72 52.90 52.90 11,300,860
Dec 16, 2024 56.40 56.80 55.51 55.89 55.89 6,374,557
Dec 13, 2024 57.98 58.35 56.40 56.52 56.52 10,208,971
Dec 12, 2024 58.65 59.30 57.00 58.54 58.54 8,930,216
Dec 11, 2024 58.46 59.20 57.69 58.50 58.50 7,387,857
Dec 10, 2024 60.01 60.57 58.02 58.63 58.63 14,121,304
Dec 9, 2024 58.50 59.00 57.38 57.61 57.61 6,693,463
Dec 6, 2024 59.29 60.00 57.34 58.50 58.50 9,362,503
Dec 5, 2024 58.90 59.68 58.24 59.17 59.17 7,800,106
Dec 4, 2024 62.24 63.18 58.23 58.88 58.88 15,086,945
Dec 3, 2024 63.00 64.17 61.50 62.70 62.70 13,111,172
Dec 2, 2024 59.07 64.38 58.85 62.60 62.60 17,294,120
Nov 29, 2024 58.30 61.00 56.96 59.58 59.58 13,400,491
Nov 28, 2024 59.25 60.15 58.16 58.62 58.62 12,503,664
Nov 27, 2024 55.69 59.33 54.30 59.25 59.25 15,199,734
Nov 26, 2024 57.76 58.88 55.72 56.02 56.02 10,740,182
Nov 25, 2024 56.32 58.00 55.52 57.32 57.32 11,362,557
Nov 22, 2024 61.01 61.01 55.77 56.00 56.00 17,863,062
Nov 21, 2024 58.90 63.44 58.02 61.48 61.48 22,063,660
Nov 20, 2024 58.50 59.80 56.81 58.97 58.97 17,485,841
Nov 19, 2024 56.95 58.80 55.61 57.91 57.91 15,870,723
Nov 18, 2024 58.80 59.49 55.70 56.26 56.26 16,469,796
Nov 15, 2024 61.01 62.50 59.01 59.08 59.08 17,440,105
Nov 14, 2024 64.37 67.19 60.90 61.40 61.40 23,816,427
Nov 13, 2024 65.59 69.70 64.60 65.92 65.92 18,807,445
Nov 12, 2024 69.20 70.80 65.55 66.71 66.71 28,627,019
Nov 11, 2024 66.55 75.21 63.75 71.95 71.95 29,666,285
Nov 8, 2024 57.30 68.88 57.21 65.00 65.00 32,628,723
Nov 7, 2024 57.80 61.80 55.48 57.57 57.57 33,096,108
Nov 6, 2024 54.40 62.18 54.11 54.96 54.96 41,050,588
Nov 5, 2024 43.60 51.89 43.10 51.89 51.89 31,017,486
Nov 4, 2024 39.66 43.35 39.22 43.24 43.24 18,230,466
Nov 1, 2024 41.41 42.16 39.60 39.66 39.66 11,348,486
Oct 31, 2024 40.96 41.96 40.57 41.40 41.40 12,394,777
Oct 30, 2024 40.66 41.48 39.95 40.77 40.77 10,111,397
Oct 29, 2024 40.90 42.15 39.90 40.20 40.20 13,437,436
Oct 28, 2024 40.60 41.30 40.00 40.35 40.35 9,245,844
Oct 25, 2024 39.32 40.70 39.10 40.13 40.13 9,856,465
Oct 24, 2024 39.20 39.87 38.80 39.16 39.16 8,376,584
Oct 23, 2024 39.00 40.88 38.20 38.96 38.96 13,684,725
Oct 22, 2024 44.06 44.09 38.85 39.08 39.08 20,800,756
Oct 21, 2024 40.67 42.79 40.45 42.78 42.78 19,562,656
Oct 18, 2024 37.00 41.55 36.70 39.80 39.80 16,540,419
Oct 17, 2024 37.00 38.98 36.80 37.33 37.33 11,102,321
Oct 16, 2024 35.50 36.97 35.40 36.20 36.20 5,027,679
Oct 15, 2024 37.10 38.26 36.40 36.59 36.59 9,260,779
Oct 14, 2024 36.40 37.89 35.53 37.50 37.50 8,287,076
Oct 11, 2024 38.80 38.87 35.37 36.00 36.00 9,130,638
Oct 10, 2024 39.85 42.30 38.57 38.76 38.76 13,533,103
Oct 9, 2024 42.45 43.82 38.88 39.11 39.11 18,530,967
Oct 8, 2024 44.93 44.95 40.42 44.95 44.95 18,952,802
Sep 30, 2024 35.06 37.80 33.56 37.46 37.46 12,226,356
Sep 27, 2024 30.00 32.23 29.90 32.13 32.13 4,718,661
Sep 26, 2024 28.35 29.58 28.02 29.53 29.53 4,552,205
Sep 25, 2024 28.77 29.44 28.24 28.38 28.38 4,721,157
Sep 24, 2024 27.70 28.66 27.01 28.50 28.50 5,448,836
Sep 23, 2024 28.45 28.86 27.68 27.94 27.94 3,951,674
Sep 20, 2024 28.49 28.65 28.05 28.52 28.52 3,679,516
Sep 19, 2024 28.27 28.98 27.33 28.57 28.57 5,895,062
Sep 18, 2024 27.25 28.37 26.76 27.98 27.98 4,467,495
Sep 13, 2024 27.20 27.56 26.91 26.98 26.98 2,005,460
Sep 12, 2024 27.30 28.09 27.29 27.41 27.41 2,505,565
Sep 11, 2024 26.96 27.48 26.88 27.36 27.36 2,556,022
Sep 10, 2024 26.58 27.24 26.10 27.03 27.03 2,502,830
Sep 9, 2024 26.80 27.15 26.43 26.50 26.50 2,116,444
Sep 6, 2024 27.60 27.79 26.83 26.83 26.83 2,883,727
Sep 5, 2024 26.90 27.96 26.82 27.67 27.67 3,793,703
Sep 4, 2024 26.48 27.44 26.30 26.99 26.99 4,475,573
Sep 3, 2024 26.20 26.69 26.08 26.33 26.33 2,581,153
Sep 2, 2024 27.28 27.28 26.08 26.14 26.14 3,884,762
Aug 30, 2024 26.60 27.87 26.51 27.27 27.27 4,190,712
Aug 29, 2024 25.71 26.71 25.52 26.67 26.67 6,123,020
Aug 28, 2024 26.32 26.88 25.65 25.81 25.81 2,923,338
Aug 27, 2024 26.66 26.90 25.91 26.20 26.20 3,795,063
Aug 26, 2024 26.99 27.27 26.45 26.76 26.76 2,466,051
Aug 23, 2024 27.58 27.65 26.68 26.99 26.99 3,373,042
Aug 22, 2024 27.04 27.68 26.93 27.08 27.08 2,842,936
Aug 21, 2024 27.85 28.10 26.91 27.16 27.16 4,120,258
Aug 20, 2024 28.32 28.59 27.72 27.85 27.85 2,853,303
Aug 19, 2024 28.47 28.89 28.18 28.36 28.36 2,613,940
Aug 16, 2024 29.34 29.96 28.31 28.37 28.37 4,547,777
Aug 15, 2024 29.18 29.97 28.82 29.39 29.39 2,632,352
Aug 14, 2024 29.76 29.82 29.13 29.19 29.19 1,594,850
Aug 13, 2024 29.60 30.05 29.36 29.74 29.74 1,830,258
Aug 12, 2024 30.00 30.19 29.40 29.61 29.61 2,210,970
Aug 9, 2024 30.70 31.20 30.01 30.18 30.18 2,549,700
Aug 8, 2024 31.58 32.02 30.30 30.73 30.73 2,996,894
Aug 7, 2024 31.62 32.56 31.33 31.89 31.89 4,091,012
Aug 6, 2024 31.09 31.98 30.77 31.56 31.56 3,989,797
Aug 5, 2024 31.58 32.37 30.52 30.59 30.59 4,291,536
Aug 2, 2024 32.25 33.12 31.86 32.02 32.02 4,651,478
Aug 1, 2024 31.86 32.82 31.61 32.47 32.47 5,991,523
Jul 31, 2024 30.59 31.77 29.56 31.77 31.77 7,059,035
Jul 30, 2024 29.70 30.95 29.41 30.68 30.68 4,763,768
Jul 29, 2024 29.69 30.00 29.21 29.76 29.76 2,404,328
Jul 26, 2024 29.43 29.94 28.90 29.69 29.69 3,266,996
Jul 25, 2024 29.65 30.39 29.45 29.55 29.55 2,012,059
Jul 24, 2024 30.66 30.66 29.82 29.95 29.95 2,610,258
Jul 23, 2024 32.15 32.40 30.66 30.66 30.66 2,821,748
Jul 22, 2024 32.28 32.64 31.66 32.28 32.28 2,667,732
Jul 19, 2024 31.49 32.25 31.08 31.88 31.88 2,742,086
Jul 18, 2024 31.42 31.80 30.87 31.60 31.60 3,230,087
Jul 17, 2024 31.73 32.08 31.20 31.53 31.53 2,186,747
Jul 16, 2024 30.97 31.90 30.60 31.79 31.79 4,838,879
Jul 15, 2024 31.25 31.25 30.40 30.72 30.72 3,778,211
Jul 12, 2024 30.56 30.74 30.18 30.35 30.35 2,255,907
Jul 11, 2024 31.35 31.50 30.41 30.78 30.78 2,694,531
Jul 10, 2024 30.40 30.97 30.13 30.51 30.51 2,394,010
Jul 9, 2024 28.99 30.64 28.95 30.44 30.44 3,453,086
Jul 8, 2024 29.99 30.03 28.92 29.15 29.15 2,594,822
Jul 5, 2024 29.36 29.36 29.36 29.36 29.36 -
Jul 4, 2024 0.19 Dividend
Jul 4, 2024 29.92 30.24 29.27 29.36 29.36 2,563,360
Jul 4, 2024 1.49:1 Stock Splits
Jul 3, 2024 30.30 30.69 29.79 29.89 29.69 2,784,729
Jul 2, 2024 30.96 31.25 30.40 30.57 30.37 3,011,786
Jul 1, 2024 32.01 32.19 30.57 31.03 30.83 3,948,719
Jun 28, 2024 46.75 48.62 46.52 47.70 47.39 2,529,533
Jun 27, 2024 47.86 47.86 46.11 46.93 46.63 2,031,295
Jun 26, 2024 46.98 48.09 46.33 47.88 47.57 2,012,000
Jun 25, 2024 48.38 48.59 46.54 46.89 46.59 2,402,145
Jun 24, 2024 49.50 50.11 48.15 48.28 47.97 2,740,560
Jun 21, 2024 48.88 50.40 48.31 49.89 49.57 2,213,243
Jun 20, 2024 49.18 50.13 48.71 48.93 48.62 2,303,055
Jun 19, 2024 49.56 50.24 48.90 49.50 49.18 2,509,050
Jun 18, 2024 49.06 50.80 49.06 49.53 49.21 3,417,585
Jun 17, 2024 48.00 49.92 47.70 49.41 49.09 4,238,599
Jun 14, 2024 47.89 49.22 47.68 47.97 47.66 5,795,070
Jun 13, 2024 46.69 48.45 45.38 48.09 47.78 5,656,954
Jun 12, 2024 49.11 49.44 46.36 46.63 46.33 5,537,737
Jun 11, 2024 49.01 49.15 48.12 48.92 48.61 3,019,972
Jun 7, 2024 50.00 50.74 48.65 48.92 48.61 2,485,602
Jun 6, 2024 52.11 52.81 49.31 49.65 49.33 5,113,043
Jun 5, 2024 52.11 53.20 51.57 52.48 52.14 1,827,369
Jun 4, 2024 51.44 52.40 51.25 52.05 51.72 1,242,669
Jun 3, 2024 50.70 52.80 50.47 51.82 51.49 3,064,300
May 31, 2024 50.31 51.58 50.31 50.50 50.18 1,913,414
May 30, 2024 48.82 50.99 47.99 50.44 50.12 2,410,546
May 29, 2024 49.08 50.07 48.80 49.25 48.93 1,147,782
May 28, 2024 50.22 50.66 49.49 49.54 49.22 1,046,606
May 27, 2024 49.42 50.49 48.86 50.39 50.07 1,646,689
May 24, 2024 51.01 51.54 49.28 49.42 49.10 2,584,801
May 23, 2024 52.55 53.13 51.22 51.42 51.09 1,927,596
May 22, 2024 53.26 54.00 52.54 52.67 52.33 1,701,877
May 21, 2024 54.12 54.30 53.35 53.57 53.23 1,886,200
May 20, 2024 53.68 54.69 53.09 54.40 54.05 2,960,225
May 17, 2024 53.60 54.10 52.40 53.68 53.34 2,479,840
May 16, 2024 52.66 53.87 52.50 53.08 52.74 2,980,670
May 15, 2024 52.00 53.03 51.31 52.64 52.30 2,137,955
May 14, 2024 51.59 52.57 51.11 52.10 51.77 2,229,819
May 13, 2024 52.20 52.97 50.90 51.60 51.27 5,363,601
May 10, 2024 54.00 54.81 52.03 52.97 52.63 4,790,670
May 9, 2024 52.55 54.68 52.30 54.09 53.74 3,537,162
May 8, 2024 53.59 53.84 52.20 53.00 52.66 4,247,092
May 7, 2024 54.00 55.18 53.03 53.93 53.58 4,001,196
May 6, 2024 54.30 55.00 53.15 53.32 52.98 3,836,279
Apr 30, 2024 56.32 56.60 53.20 53.77 53.42 6,772,424
Apr 29, 2024 57.03 57.77 56.15 56.75 56.39 5,670,295
Apr 26, 2024 57.19 60.65 56.00 57.30 56.93 9,003,483
Apr 25, 2024 58.30 59.44 57.70 58.90 58.52 3,499,663
Apr 24, 2024 56.30 60.46 55.99 59.21 58.83 6,090,278
Apr 23, 2024 58.20 59.16 56.00 56.60 56.24 5,309,895
Apr 22, 2024 57.90 59.84 55.00 58.48 58.10 6,715,641
Apr 19, 2024 57.00 58.35 54.87 58.19 57.82 8,542,313
Apr 18, 2024 58.20 61.70 56.03 56.98 56.61 9,676,398
Apr 17, 2024 53.12 58.48 52.89 57.94 57.57 7,370,579
Apr 16, 2024 53.98 55.49 52.81 53.12 52.78 4,853,707
Apr 15, 2024 53.33 55.18 51.67 54.46 54.11 5,702,898
Apr 12, 2024 51.00 53.07 51.00 52.34 52.00 3,550,116
Apr 11, 2024 52.87 54.43 51.33 51.60 51.27 3,883,364
Apr 10, 2024 52.20 54.66 51.83 53.82 53.47 4,219,919
Apr 9, 2024 52.38 54.40 52.01 52.84 52.50 4,258,976
Apr 8, 2024 52.96 53.18 52.01 52.40 52.06 2,994,248
Apr 3, 2024 53.61 54.78 52.80 53.40 53.06 4,227,509
Apr 2, 2024 54.84 55.87 53.82 54.66 54.31 5,552,410
Apr 1, 2024 56.35 56.99 53.40 55.50 55.14 5,908,865
Mar 29, 2024 55.07 56.24 54.00 55.40 55.04 4,116,773
Mar 28, 2024 50.47 58.13 50.47 55.50 55.14 12,288,960
Mar 27, 2024 51.00 51.28 49.25 49.40 49.08 2,585,514
Mar 26, 2024 52.00 52.21 50.74 51.30 50.97 3,783,021
Mar 25, 2024 54.28 54.90 51.20 51.25 50.92 5,294,896
Mar 22, 2024 55.30 55.89 53.83 54.30 53.95 4,061,820
Mar 21, 2024 53.05 56.04 52.60 55.11 54.76 7,874,323
Mar 20, 2024 52.63 57.00 51.73 53.05 52.71 9,414,308
Mar 19, 2024 52.80 53.46 51.53 51.60 51.27 4,323,627
Mar 18, 2024 48.70 53.06 48.37 52.71 52.37 5,590,875
Mar 15, 2024 47.29 48.77 46.88 48.30 47.99 2,531,162
Mar 14, 2024 47.82 47.90 46.77 47.25 46.95 1,924,297
Mar 13, 2024 47.30 48.56 47.30 47.80 47.49 2,308,658
Mar 12, 2024 46.46 47.48 46.20 47.17 46.87 2,380,391
Mar 11, 2024 45.43 46.87 45.21 46.79 46.49 2,168,193
Mar 8, 2024 45.61 46.19 44.83 45.85 45.56 1,941,807
Mar 7, 2024 47.50 47.50 45.19 45.20 44.91 2,384,621
Mar 6, 2024 46.88 47.74 46.16 46.90 46.60 2,151,709
Mar 5, 2024 46.81 47.85 46.47 47.00 46.70 2,609,878
Mar 4, 2024 47.98 48.63 46.30 47.35 47.05 2,926,314
Mar 1, 2024 45.02 48.30 45.00 47.97 47.66 4,329,815
Feb 29, 2024 43.20 45.26 43.18 45.24 44.95 3,454,592
Feb 28, 2024 45.30 45.96 42.52 42.56 42.29 4,502,016
Feb 27, 2024 42.43 45.18 42.21 45.15 44.86 3,473,157
Feb 26, 2024 42.20 43.71 41.91 42.70 42.43 2,567,015
Feb 23, 2024 41.49 42.53 41.20 42.33 42.06 2,481,797
Feb 22, 2024 40.49 42.29 40.40 41.44 41.17 2,740,085
Feb 21, 2024 39.41 41.98 39.22 40.44 40.18 3,855,243
Feb 20, 2024 41.25 41.25 39.15 39.85 39.59 4,131,463
Feb 19, 2024 43.50 43.50 40.17 41.30 41.03 4,394,417
Feb 8, 2024 42.44 44.40 42.02 42.93 42.65 3,690,750
Feb 7, 2024 39.10 42.77 39.10 42.23 41.96 3,664,604
Feb 6, 2024 34.46 39.29 33.71 39.00 38.75 3,322,650
Feb 5, 2024 37.00 37.00 33.53 35.29 35.06 3,857,689
Feb 2, 2024 39.71 40.59 33.95 38.02 37.78 5,153,601
Feb 1, 2024 39.71 40.98 38.88 40.03 39.77 1,822,591
Jan 31, 2024 41.00 41.70 39.71 39.92 39.66 1,778,418
Jan 30, 2024 42.33 43.37 41.10 41.11 40.85 1,966,229
Jan 29, 2024 43.08 43.66 41.41 41.62 41.35 1,347,953
Jan 26, 2024 43.25 43.44 42.40 42.89 42.61 1,142,362
Jan 25, 2024 41.41 43.48 41.00 43.45 43.17 1,659,723
Jan 24, 2024 40.80 41.72 39.61 41.41 41.14 1,153,230
Jan 23, 2024 40.20 41.17 39.79 40.87 40.61 1,061,447
Jan 22, 2024 42.14 42.78 40.11 40.25 39.99 1,581,189
Jan 19, 2024 42.78 43.46 42.16 42.44 42.17 958,580
Jan 18, 2024 42.47 43.50 41.29 43.00 42.72 1,889,687
Jan 17, 2024 43.89 44.06 42.51 42.51 42.24 846,192
Jan 16, 2024 44.25 44.31 42.91 43.96 43.68 1,164,241
Jan 15, 2024 44.79 44.80 43.95 44.11 43.83 837,273

Related Tickers

HLLPF Hello Pal International Inc.
0.0001
-90.00%
 
VU.PA VusionGroup
167.00
-3.91%
 
DIDIY DiDi Global Inc.
4.5100
-0.66%
 
PUBM PubMatic, Inc.
13.89
-1.45%
 
ESTC Elastic N.V.
96.04
-1.47%
 
SAP SAP SE
248.97
-1.02%
 
FSLY Fastly, Inc.
8.74
-2.73%
 
DOCU DocuSign, Inc.
90.68
+0.28%
 
DDOG Datadog, Inc.
137.93
-1.77%
 
TTD The Trade Desk, Inc.
118.22
-0.49%