Guo Tai Epoint Software Co.,Ltd. - 688232.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.82	25.57	25.57	25.99	25.57	815,036
December 03, 2025	26.3	25.86	25.86	26.34	25.85	1.02M
December 02, 2025	26.5	26.24	26.24	26.58	26.11	984,298
December 01, 2025	26.39	26.5	26.5	26.65	26.38	1.03M
November 28, 2025	26.49	26.55	26.55	26.75	26.35	1.26M
November 27, 2025	26.63	26.53	26.53	26.77	26.41	968,510
November 26, 2025	27.27	26.7	26.7	27.27	26.66	1.17M
November 25, 2025	27.28	27.09	27.09	27.37	27.06	1.56M
November 24, 2025	26.18	27.18	27.18	27.38	26.17	2.37M
November 21, 2025	26.47	26.18	26.18	26.68	25.89	1.43M
November 20, 2025	26.79	26.47	26.47	26.9	26.18	1.09M
November 19, 2025	27.28	26.68	26.68	27.33	26.61	1.36M
November 18, 2025	26.95	27.2	27.2	27.3	26.95	1.62M
November 17, 2025	26.88	27.09	27.09	27.17	26.81	1.23M
November 14, 2025	26.96	26.89	26.89	27.2	26.87	1.16M
November 13, 2025	26.97	26.95	26.95	27.05	26.77	1.08M
November 12, 2025	26.95	26.89	26.89	27.03	26.79	930,670
November 11, 2025	26.98	26.95	26.95	27.05	26.85	1.03M
November 10, 2025	26.75	26.87	26.87	27.05	26.7	1.07M
November 07, 2025	27.02	26.72	26.72	27.02	26.7	1.53M
November 06, 2025	26.92	26.97	26.97	27.1	26.78	1.18M
November 05, 2025	26.94	26.98	26.98	27.15	26.82	1.43M
November 04, 2025	27.27	27.11	27.11	27.27	26.95	1.69M
November 03, 2025	27.21	27.29	27.29	27.35	26.81	1.72M
October 31, 2025	26.8	27.26	27.26	27.39	26.66	2.4M
October 30, 2025	26.96	26.79	26.79	27.18	26.59	1.84M
October 29, 2025	26.72	27.02	27.02	27.05	26.71	1.12M
October 28, 2025	26.8	26.96	26.96	27.29	26.72	1.59M
October 27, 2025	26.9	26.85	26.85	27.18	26.75	2.07M
October 24, 2025	27.14	27.23	27.23	27.45	27.07	1.51M
October 23, 2025	26.95	27.2	27.2	27.33	26.61	1.36M
October 22, 2025	26.6	26.93	26.93	27.27	26.6	1.16M
October 21, 2025	26.58	27	27	27.13	26.58	1.34M
October 20, 2025	27	26.85	26.85	27.3	26.61	1.18M
October 17, 2025	27.61	26.8	26.8	27.97	26.75	2.4M
October 16, 2025	27.91	27.7	27.7	28.09	27.46	1.79M
October 15, 2025	27.58	28.01	28.01	28.2	27.35	2.39M
October 14, 2025	27.8	27.48	27.48	28.28	27.41	2.79M
October 13, 2025	27.09	28.06	28.06	28.78	27.07	4.05M
October 10, 2025	28.23	27.72	27.72	28.23	27.68	2.53M
October 09, 2025	27.9	28.22	28.22	28.45	27.8	2.71M
September 30, 2025	27.7	27.89	27.89	28.19	27.7	1.93M
September 29, 2025	27.53	27.72	27.72	28.02	27.32	1.87M
September 26, 2025	28.02	27.52	27.52	28.16	27.52	2.13M
September 25, 2025	27.58	28.05	28.05	28.99	27.47	4.9M
September 24, 2025	26.5	27.17	27.17	27.18	26.3	2.23M
September 23, 2025	27.1	26.5	26.5	27.16	26.02	2.98M
September 22, 2025	27.54	27.18	27.18	27.54	26.9	2.94M
September 19, 2025	28.06	27.54	27.54	28.25	27.3	3.58M
September 18, 2025	28.43	28.08	28.08	28.98	28	3.51M
September 17, 2025	28.2	28.43	28.43	28.51	28.16	1.74M
September 16, 2025	28.13	28.28	28.28	28.42	28.05	2.01M
September 15, 2025	28.3	28.01	28.01	28.4	28	2.05M
September 12, 2025	28.59	28.25	28.25	28.8	28.2	2.42M
September 11, 2025	28.2	28.59	28.59	28.65	27.91	2.62M
September 10, 2025	28.3	28.2	28.2	28.54	28.2	1.77M
September 09, 2025	28.88	28.32	28.32	28.88	28.11	2.17M
September 08, 2025	28.21	28.55	28.55	28.72	28.02	3.03M
September 05, 2025	28.37	28.29	28.29	28.47	27.71	3.18M
September 04, 2025	28.08	28.1	28.1	28.47	27.77	3.66M

Guo Tai Epoint Software Co.,Ltd. (688232.SS) SHH