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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 27, 2025	0.38	0.38	0.38	0.38	0.38	0
October 24, 2025	0.38	0.38	0.38	0.38	0.38	0
October 23, 2025	0.38	0.38	0.38	0.38	0.38	0
October 22, 2025	0.38	0.38	0.38	0.38	0.38	0
October 21, 2025	0.38	0.38	0.38	0.38	0.38	0
October 20, 2025	0.38	0.38	0.38	0.38	0.38	0
October 17, 2025	0.38	0.38	0.38	0.38	0.38	0
October 16, 2025	0.38	0.38	0.38	0.38	0.38	0
October 15, 2025	0.38	0.38	0.38	0.38	0.38	0
October 14, 2025	0.38	0.38	0.38	0.38	0.38	0
October 13, 2025	0.38	0.38	0.38	0.38	0.38	0
October 10, 2025	0.38	0.38	0.38	0.38	0.38	0
October 09, 2025	0.38	0.38	0.38	0.38	0.38	0
September 30, 2025	0.38	0.38	0.38	0.38	0.38	0
September 29, 2025	0.38	0.38	0.38	0.38	0.38	0
September 26, 2025	0.38	0.38	0.38	0.38	0.38	67.13M
September 25, 2025	0.4	0.4	0.4	0.4	0.4	19.93M
September 24, 2025	0.42	0.42	0.42	0.42	0.42	5.36M
September 23, 2025	0.44	0.44	0.44	0.44	0.44	4.23M
September 22, 2025	0.46	0.46	0.46	0.46	0.46	2.73M
September 19, 2025	0.63	0.48	0.48	0.67	0.48	4.61M
September 18, 2025	0.63	0.51	0.51	0.67	0.51	3.7M
September 17, 2025	0.54	0.54	0.54	0.54	0.54	2.75M
September 16, 2025	0.57	0.57	0.57	0.57	0.57	3.54M
September 15, 2025	0.6	0.6	0.6	0.6	0.6	15.63M
September 12, 2025	0.63	0.63	0.63	0.67	0.63	211.14M
September 11, 2025	0.65	0.66	0.66	0.68	0.65	310.07M
September 10, 2025	0.68	0.68	0.68	0.68	0.68	18.75M
September 09, 2025	0.72	0.72	0.72	0.72	0.72	5.72M
September 08, 2025	0.76	0.76	0.76	0.76	0.76	4.99M
September 05, 2025	0.8	0.8	0.8	0.8	0.8	6.76M
September 04, 2025	0.84	0.84	0.84	0.84	0.84	4.79M
September 03, 2025	0.88	0.88	0.88	0.88	0.88	6.22M
September 02, 2025	0.93	0.93	0.93	0.93	0.93	5.87M
September 01, 2025	0.98	0.98	0.98	0.98	0.98	3.76M
August 29, 2025	1.03	1.03	1.03	1.03	1.03	5.26M
August 28, 2025	1.08	1.08	1.08	1.08	1.08	3.42M
August 27, 2025	1.14	1.14	1.14	1.14	1.14	1.93M
August 26, 2025	1.2	1.2	1.2	1.2	1.2	1.75M
August 25, 2025	1.26	1.26	1.26	1.26	1.26	2.22M
August 22, 2025	1.33	1.33	1.33	1.33	1.33	2.1M
August 21, 2025	1.4	1.4	1.4	1.4	1.4	1.55M
August 20, 2025	1.47	1.47	1.47	1.47	1.47	2.11M
August 19, 2025	1.55	1.55	1.55	1.55	1.55	690,400
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

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