Shenzhen GuoHua Network Security Technology Co., Ltd. (000004.SZ) SHZ

11.47

+0.05(+0.44%)

Updated at December 05 01:50PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202511.5711.4211.4211.8411.363.32M
December 03, 202511.9411.6611.6612.2811.565.58M
December 02, 202512.4311.9911.9912.5911.866.72M
December 01, 202511.9312.3612.3612.3611.789.27M
November 28, 202511.5711.7711.7711.7711.4110.14M
November 27, 202510.711.2111.2111.2110.662.72M
November 26, 202510.810.6810.6810.9510.642.57M
November 25, 202510.7410.8210.8211.0210.722.77M
November 24, 202510.5510.7510.7510.9310.352.99M
November 21, 202510.9510.5410.5410.9910.545.41M
November 20, 202511.0911.0911.0911.1810.863.91M
November 19, 202511.4611.1811.1811.4611.075.89M
November 18, 202511.4511.6411.6411.9211.458.37M
November 17, 202511.7111.3511.3511.7311.185.42M
November 14, 202511.4611.6111.6111.7711.414.31M
November 13, 202511.8111.511.511.8911.456.63M
November 12, 202511.911.9411.9411.9611.476.44M
November 11, 202512.0411.9711.9712.111.784.98M
November 10, 202512.4311.9811.9812.4811.848.7M
November 07, 202512.2212.4312.4312.6412.068.97M
November 06, 202512.9512.6612.661312.666.32M
November 05, 202513.213.3313.3313.5212.9513.03M
November 04, 20251312.8812.8813.212.78.59M
November 03, 202512.2612.8912.8912.8912.039.34M
October 31, 202512.0212.2812.2812.4112.0210.19M
October 30, 202512.6112.6512.6513.2412.528.13M
October 29, 202512.7312.6112.6113.0112.484.98M
October 28, 202513.812.7312.7313.812.738.33M
October 27, 202513.413.3613.3613.5513.126.78M
October 24, 202513.813.4413.4413.9813.2510.98M
October 23, 202513.413.813.813.813.111.09M
October 22, 202512.9813.1413.1413.212.786.05M
October 21, 202513.2312.8712.8713.4712.749.09M
October 20, 202512.4312.8512.8512.8512.45.81M
October 17, 202512.6112.2412.2412.7912.248.87M
October 16, 202512.6612.8812.8813.2512.6310.84M
October 15, 202513.3312.8712.8713.8912.7114.4M
October 14, 202513.5113.3513.3513.5112.8214.15M
October 13, 202512.212.8712.8712.8711.846.29M
October 10, 202511.812.2612.2612.2611.6916.31M
October 09, 202511.6811.6811.6811.6811.68823,700
September 30, 202511.1211.1211.1211.1211.121.09M
September 29, 202510.4510.5910.5910.7410.234.13M
September 26, 202510.4510.4810.4810.5410.124.58M
September 25, 202510.4510.4810.4810.5510.226.11M
September 24, 202510.5210.6510.6510.7210.388.14M
September 23, 202510.4810.2110.2110.510.035.15M
September 22, 202510.9110.5610.5610.9110.425.22M
September 19, 202510.7710.9310.9311.310.468.51M
September 18, 202511.4310.8210.8211.4910.749.49M
September 17, 202511.5911.3111.3111.8311.2110.66M
September 16, 202510.6211.2711.2711.2710.624.85M
September 15, 202510.5310.7310.7310.7910.55.27M
September 12, 202510.810.4710.4710.8910.386.52M
September 11, 202510.6610.7610.7610.9910.544.8M
September 10, 202510.4310.6610.6610.7910.434.4M
September 09, 202510.6210.4310.4310.7110.44.43M
September 08, 202510.3110.6110.6110.8610.316.44M
September 05, 202510.310.3710.3710.59.955.96M
September 04, 202510.3910.310.310.6510.086.4M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved