Hefei Gocom Information Technology Co.,Ltd. - 688367.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.52	22.45	22.45	23.18	22.33	1.84M
November 06, 2025	22.29	22.63	22.63	22.77	21.91	2.29M
November 05, 2025	22.81	22.28	22.28	22.9	22.28	1.97M
November 04, 2025	22.53	22.91	22.91	22.93	22.23	2.56M
November 03, 2025	22.36	22.59	22.59	22.88	21.55	3.28M
October 31, 2025	21.8	22.5	22.5	22.98	21.8	3.15M
October 30, 2025	22.4	21.9	21.9	23.55	21.77	4.68M
October 29, 2025	21.58	22.38	22.38	22.76	21.52	4.09M
October 28, 2025	21.63	21.52	21.52	22.28	21.4	2.19M
October 27, 2025	22.22	22.12	22.12	22.55	21.75	2.05M
October 24, 2025	21.3	21.93	21.93	22.12	21.23	2.01M
October 23, 2025	21.28	21.17	21.17	21.38	20.88	2M
October 22, 2025	21.75	21.28	21.28	21.77	21.15	2.43M
October 21, 2025	21.74	21.72	21.72	21.99	21.52	2.15M
October 20, 2025	21.45	21.64	21.64	21.75	21	2.63M
October 17, 2025	22.43	21.19	21.19	22.43	21.03	3.85M
October 16, 2025	21.42	22.06	22.06	23.3	21.32	6.11M
October 15, 2025	21.79	21.42	21.42	21.94	21.22	2.32M
October 14, 2025	22.32	21.83	21.83	22.61	21.53	2.91M
October 13, 2025	20.52	22.25	22.25	22.88	20.23	5.23M
October 10, 2025	21.76	21.41	21.41	21.76	20.87	3.62M
October 09, 2025	22.15	21.39	21.39	23.37	21.23	8.53M
September 30, 2025	21.47	21.8	21.8	22.25	21.16	2.85M
September 29, 2025	21.07	21.72	21.72	21.99	20.71	3.17M
September 26, 2025	21.52	21.24	21.24	21.97	21.1	4.17M
September 25, 2025	20.89	21.09	21.09	22.96	20.82	6.52M
September 24, 2025	19.92	20.99	20.99	21.21	19.86	3.55M
September 23, 2025	19.88	19.96	19.96	20.34	19.25	3.62M
September 22, 2025	20.67	19.6	19.6	21.35	19.19	6.15M
September 19, 2025	21.1	20.84	20.84	21.61	20.19	4.02M
September 18, 2025	19.96	21.07	21.07	21.55	19.56	5.92M
September 17, 2025	20.15	19.87	19.87	20.25	19.68	1.67M
September 16, 2025	19.93	20.15	20.15	20.2	19.77	1.29M
September 15, 2025	20.25	19.93	19.93	20.41	19.83	1.43M
September 12, 2025	20.65	20.25	20.25	20.75	20.21	1.84M
September 11, 2025	21.55	20.65	20.65	21.67	20.41	2.53M
September 10, 2025	21.15	21.51	21.51	21.78	20.78	4.14M
September 09, 2025	20.52	21.16	21.16	21.24	19.92	4.51M
September 08, 2025	20.15	20.72	20.72	20.8	19.86	4.63M
September 05, 2025	18.86	20.17	20.17	20.22	18.7	4.48M
September 04, 2025	18.52	18.88	18.88	19	18.22	2.62M
September 03, 2025	18.3	18.6	18.6	19.09	17.86	3.42M
September 02, 2025	18.8	18.27	18.27	18.8	17.74	2.7M
September 01, 2025	18.96	18.54	18.54	19.3	18.4	2.35M
August 29, 2025	19.4	18.88	18.88	19.46	18.8	1.69M
August 28, 2025	19.96	19.4	19.4	20.3	18.51	3.79M
August 27, 2025	20.99	20.01	20.01	20.99	19.9	2.08M
August 26, 2025	20.52	20.82	20.82	21.08	20.39	2.04M
August 25, 2025	20.59	20.5	20.5	21.12	20.46	2.52M
August 22, 2025	20.59	20.57	20.57	20.76	20.33	1.1M
August 21, 2025	20.5	20.57	20.57	20.79	20.49	1.02M
August 20, 2025	20.59	20.6	20.6	20.7	20.41	1.01M
August 19, 2025	20.45	20.73	20.73	20.85	20.11	1.95M
August 18, 2025	20.29	20.35	20.35	20.88	20.2	1.76M
August 15, 2025	19.95	20.19	20.19	20.44	19.88	1.56M
August 14, 2025	20.61	19.95	19.95	20.63	19.95	1.75M
August 13, 2025	21.01	20.58	20.58	21.05	20.39	1.56M
August 12, 2025	21.19	20.91	20.91	21.25	20.8	1.49M
August 11, 2025	20.94	21.12	21.12	21.22	20.69	2.2M
August 08, 2025	20.25	20.73	20.73	21.2	19.94	2.9M

Hefei Gocom Information Technology Co.,Ltd. (688367.SS) SHH