Gohigh Networks Co., Ltd. - 000851.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.63	1.63	1.63	1.63	1.63	833,600
August 15, 2025	1.72	1.72	1.72	1.72	1.72	865,200
August 14, 2025	1.81	1.81	1.81	1.81	1.81	1.1M
August 13, 2025	1.9	1.9	1.9	1.9	1.9	1.42M
August 12, 2025	2	2	2	2	2	1.75M
August 11, 2025	2.1	2.1	2.1	2.1	2.1	2.27M
August 08, 2025	2.23	2.21	2.21	2.26	2.21	16.63M
August 07, 2025	2.21	2.23	2.23	2.28	2.21	22.22M
August 06, 2025	2.3	2.21	2.21	2.31	2.2	37.86M
August 05, 2025	2.17	2.25	2.25	2.25	2.17	23.86M
August 04, 2025	2.05	2.14	2.14	2.16	2.05	24.68M
August 01, 2025	2.11	2.12	2.12	2.16	2.06	43.01M
July 31, 2025	2.06	2.13	2.13	2.13	2.06	32.86M
July 30, 2025	2.06	2.03	2.03	2.13	2.03	68.23M
July 29, 2025	2.14	2.14	2.14	2.23	2.14	76.53M
July 28, 2025	2.25	2.25	2.25	2.25	2.25	13.67M
July 25, 2025	2.41	2.37	2.37	2.48	2.32	42.51M
July 24, 2025	2.47	2.44	2.44	2.51	2.44	61.63M
July 23, 2025	2.47	2.57	2.57	2.71	2.47	71.06M
July 22, 2025	2.6	2.6	2.6	2.6	2.6	6.42M
July 21, 2025	2.74	2.74	2.74	2.74	2.74	7.88M
July 18, 2025	2.94	2.88	2.88	2.99	2.87	23.01M
July 17, 2025	2.91	2.91	2.91	2.94	2.88	28.58M
July 16, 2025	2.8	2.94	2.94	2.94	2.79	40.64M
July 15, 2025	2.77	2.8	2.8	2.83	2.67	23.57M
July 14, 2025	2.78	2.81	2.81	2.83	2.77	18.21M
July 11, 2025	2.88	2.8	2.8	2.94	2.78	44.84M
July 10, 2025	2.91	2.93	2.93	3.01	2.88	35.35M
July 09, 2025	2.92	2.95	2.95	2.98	2.82	58.86M
July 08, 2025	2.75	2.84	2.84	2.84	2.73	20.69M
July 07, 2025	2.75	2.7	2.7	2.8	2.68	25.84M
July 04, 2025	2.75	2.75	2.75	2.86	2.69	52.76M
July 03, 2025	2.4	2.74	2.74	2.74	2.4	47.68M
July 02, 2025	2.57	2.61	2.61	2.69	2.54	66.37M
July 01, 2025	2.46	2.56	2.56	2.56	2.43	34.61M
June 30, 2025	2.4	2.44	2.44	2.45	2.39	15.33M
June 27, 2025	2.37	2.39	2.39	2.39	2.34	14.28M
June 26, 2025	2.41	2.4	2.4	2.42	2.37	14.71M
June 25, 2025	2.37	2.41	2.41	2.43	2.37	13.77M
June 24, 2025	2.39	2.4	2.4	2.43	2.37	13.93M
June 23, 2025	2.32	2.36	2.36	2.37	2.3	14.01M
June 20, 2025	2.37	2.39	2.39	2.44	2.37	16.81M
June 19, 2025	2.37	2.37	2.37	2.42	2.36	16.86M
June 18, 2025	2.35	2.39	2.39	2.44	2.28	23.75M
June 17, 2025	2.39	2.36	2.36	2.39	2.35	12.37M
June 16, 2025	2.33	2.37	2.37	2.4	2.31	16.12M
June 13, 2025	2.46	2.34	2.34	2.46	2.34	33.33M
June 12, 2025	2.5	2.46	2.46	2.51	2.45	19.56M
June 11, 2025	2.5	2.5	2.5	2.52	2.47	18M
June 10, 2025	2.53	2.5	2.5	2.6	2.46	30.98M
June 09, 2025	2.53	2.53	2.53	2.55	2.5	15.08M
June 06, 2025	2.5	2.53	2.53	2.56	2.47	19M
June 05, 2025	2.49	2.51	2.51	2.54	2.46	19.1M
June 04, 2025	2.44	2.47	2.47	2.48	2.43	15.49M
June 03, 2025	2.45	2.44	2.44	2.48	2.38	26.86M
May 30, 2025	2.56	2.5	2.5	2.63	2.5	36.14M
May 29, 2025	2.45	2.53	2.53	2.53	2.45	19.6M
May 28, 2025	2.5	2.41	2.41	2.51	2.4	16.2M
May 27, 2025	2.41	2.46	2.46	2.5	2.4	18.62M
May 26, 2025	2.45	2.42	2.42	2.46	2.41	15.99M

Gohigh Networks Co., Ltd. (000851.SZ) SHZ