Global Infotech Co., Ltd. - 300465.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.85	18.7	18.7	19.22	18.7	9.87M
February 12, 2026	18.9	18.85	18.85	19.04	18.68	7.17M
February 11, 2026	18.96	18.9	18.9	19.15	18.83	5.97M
February 10, 2026	18.79	19.04	19.04	19.35	18.77	10.89M
February 09, 2026	18.45	18.77	18.77	18.81	18.45	8.21M
February 06, 2026	18.18	18.24	18.24	18.49	17.92	8.38M
February 05, 2026	18.8	18.34	18.34	19	18.15	11.74M
February 04, 2026	18.68	18.76	18.76	18.88	18.5	7.3M
February 03, 2026	18.6	18.74	18.74	18.84	18.46	8.98M
February 02, 2026	19	18.46	18.46	19.07	18.45	8.74M
January 30, 2026	19.37	19.01	19.01	19.44	19	10.3M
January 29, 2026	19.45	19.49	19.49	19.92	18.91	12.37M
January 28, 2026	19.65	19.44	19.44	19.83	19.4	8.62M
January 27, 2026	19.96	19.67	19.67	20.06	19.32	11.24M
January 26, 2026	20.28	19.91	19.91	20.38	19.81	13.12M
January 23, 2026	20.03	20.44	20.44	20.48	19.98	12.75M
January 22, 2026	20.15	20.06	20.06	20.23	19.94	9.25M
January 21, 2026	20	19.95	19.95	20.27	19.84	10.72M
January 20, 2026	20.77	20.16	20.16	20.9	19.98	15.96M
January 19, 2026	20.64	20.79	20.79	20.89	20.4	14.23M
January 16, 2026	21.18	20.82	20.82	21.5	20.58	19.97M
January 15, 2026	22.26	21.37	21.37	22.26	21.04	28.96M
January 14, 2026	21.5	22.25	22.25	22.98	21.5	52.52M
January 13, 2026	21.99	21.26	21.26	22.2	21.17	32.94M
January 12, 2026	20.68	21.83	21.83	21.9	20.61	38.11M
January 09, 2026	19.81	20.74	20.74	20.74	19.8	29.55M
January 08, 2026	19.8	19.9	19.9	20.12	19.58	16.19M
January 07, 2026	20.4	19.82	19.82	20.41	19.63	26.35M
January 06, 2026	20.1	20.55	20.55	20.59	19.95	23.45M
January 05, 2026	20.05	20.2	20.2	20.21	19.41	21.56M
December 31, 2025	19.78	20.13	20.13	20.63	19.66	19.94M
December 30, 2025	19.91	19.82	19.82	20.39	19.76	18.04M
December 29, 2025	19.6	19.91	19.91	20.18	19.25	18.61M
December 26, 2025	19.81	19.65	19.65	20.11	19.61	14.55M
December 25, 2025	20.19	19.93	19.93	20.25	19.76	11.84M
December 24, 2025	19.69	19.79	19.79	20.21	19.65	12.83M
December 23, 2025	20.15	19.75	19.75	20.23	19.66	10.2M
December 22, 2025	19.93	20.23	20.23	20.54	19.87	10.13M
December 19, 2025	19.67	19.85	19.85	20.26	19.66	9.25M
December 18, 2025	20.16	19.72	19.72	20.45	19.7	11.33M
December 17, 2025	20.18	20.46	20.46	20.6	19.67	13.58M
December 16, 2025	20.51	20.34	20.34	20.76	19.9	14.7M
December 15, 2025	21.51	20.51	20.51	21.51	20.48	15.52M
December 12, 2025	21.5	21.72	21.72	21.72	21.3	11.39M
December 11, 2025	22.09	21.53	21.53	22.1	21.52	9.7M
December 10, 2025	21.63	21.99	21.99	22.15	21.46	11.59M
December 09, 2025	21.66	21.74	21.74	22.07	21.54	10.31M
December 08, 2025	21.5	21.81	21.81	22	21.37	17.69M
December 05, 2025	20.61	21.31	21.31	21.42	20.16	16.16M
December 04, 2025	20.6	20.61	20.61	20.78	20.47	8.28M
December 03, 2025	21.13	20.56	20.56	21.19	20.4	13.28M
December 02, 2025	21.79	21.12	21.12	21.79	21.1	11.47M
December 01, 2025	21.89	21.81	21.81	21.99	21.55	12M
November 28, 2025	21.69	21.9	21.9	21.94	21.33	11.5M
November 27, 2025	21.91	21.67	21.67	22.3	21.55	21.16M
November 26, 2025	22.72	22.05	22.05	23.69	21.75	26.61M
November 25, 2025	22.69	22.84	22.84	23.3	22.6	20.72M
November 24, 2025	22.38	22.69	22.69	23.01	21.18	22.44M
November 21, 2025	22.2	22.46	22.46	23.2	22.01	23.03M
November 20, 2025	23.23	22.65	22.65	23.75	22.58	20.86M

Global Infotech Co., Ltd. (300465.SZ) SHZ