Gotion High-tech Co.,Ltd. (002074.SZ) SHZ

41.37

+0.85(+2.10%)

Updated at October 20 09:34AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202542.0540.5240.5242.6440.449.85M
October 16, 202541.842.0742.0743.3341.1856.58M
October 15, 202540.9941.8841.8841.9740.361.13M
October 14, 202544.2540.9840.9844.3940.6984.1M
October 13, 202541.2542.942.943.3641.2588.61M
October 10, 202549.0644.3944.3949.0644.37145.68M
October 09, 202547.3949.349.349.646.53130.99M
September 30, 202545.846.6846.6847.6845.38121.77M
September 29, 202544.445.7945.7946.4744.4112.96M
September 26, 202545.544.0144.0146.6644105.13M
September 25, 202544.6146.2446.2446.4944.44151.71M
September 24, 202543.8845.0545.0545.4843.3136.5M
September 23, 202544.6544.2744.2745.6643.37117.54M
September 22, 202544.4644.5744.5744.9243.6377.25M
September 19, 202544.4643.943.945.343.88115.55M
September 18, 202545.1544.544.546.4143.9163.2M
September 17, 202545.9445.2245.2246.544.6145.74M
September 16, 202545.4646.446.446.645.2150.92M
September 15, 202547.2345.9645.9648.7945.45206.04M
September 12, 202547.5147.2247.2249.8346.7216.26M
September 11, 202546.06474747.944.51196.43M
September 10, 20254646.7646.7647.645.23213.71M
September 09, 202543.0347.4747.474942.8284.33M
September 08, 20254444.6244.6246.2441.99289.6M
September 05, 202540.6344.0344.0344.6640.63290.56M
September 04, 20254240.640.644.539.71254.5M
September 03, 202540.3342.0442.0443.1939.81238.75M
September 02, 202541.340.240.242.4739.58265.61M
September 01, 202538.4940.1240.1240.1238.3161.44M
August 29, 202533.1736.4736.4736.4733.0187.07M
August 28, 202532.3633.1533.1533.4431.9787.39M
August 27, 202532.3332.3732.3733.5532.1891.35M
August 26, 202532.1632.5232.5233.3531.7886.84M
August 25, 202531.9132.1432.1432.6231.7574.73M
August 22, 202531.2531.7931.7931.9631.2456.09M
August 21, 202532.2531.2431.2432.3831.161.8M
August 20, 202532.0132.2432.2432.3231.572.45M
August 19, 202530.6432.4332.4333.530.4125.66M
August 18, 202530.530.6530.6530.9430.2166.26M
August 15, 202529.730.4630.4630.5929.6752.3M
August 14, 202530.3929.8929.8930.8429.6662.64M
August 13, 202529.330.1430.1430.529.372.04M
August 12, 202529.9629.2129.2129.9629.0645.09M
August 11, 202529.3229.8529.8529.8929.256.11M
August 08, 202529.1629.0729.0729.5829.0131.07M
August 07, 202529.129.0629.0629.2228.7433.59M
August 06, 202529.329.2529.2529.328.9827.96M
August 05, 202529.1829.1529.1529.4629.0229.88M
August 04, 202528.5429.0929.0929.1428.432.93M
August 01, 202529.128.7828.7829.3328.7539.23M
July 31, 202529.4529.2329.2330.1229.0547.44M
July 30, 202530.9629.5929.5930.9729.3576.68M
July 29, 202530.9130.8130.8131.2730.4554.74M
July 28, 202530.5531.1631.1631.3630.371.3M
July 25, 202530.4830.5730.5731.2530.4862.37M
July 24, 202529.9530.4330.4330.5829.8855.08M
July 23, 202530.6830.0330.0330.693070.9M
July 22, 202530.930.9230.9231.5730.5579.22M
July 21, 202531.131.1931.1931.4930.4877.2M
July 18, 202530.331.2231.1231.7830.11121.12M