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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	20.12	20.09	20.09	20.28	20.02	1.26M
August 06, 2025	20.18	20.12	20.12	20.2	19.9	1.42M
August 05, 2025	19.78	20.07	20.07	20.25	19.78	1.69M
August 04, 2025	19.42	19.88	19.88	19.88	19.16	1.43M
August 01, 2025	19.28	19.38	19.38	19.46	19.15	1.32M
July 31, 2025	19.37	19.16	19.16	19.61	19.16	1.09M
July 30, 2025	19.66	19.37	19.37	19.66	19.11	1.08M
July 29, 2025	19.55	19.68	19.68	20.03	19.32	1.95M
July 28, 2025	19.03	19.53	19.53	19.55	19	1.8M
July 25, 2025	18.92	18.94	18.94	19.05	18.77	1.56M
July 24, 2025	18.88	18.83	18.83	19.05	18.7	1.19M
July 23, 2025	18.81	18.77	18.77	18.89	18.5	1.34M
July 22, 2025	18.84	18.72	18.72	18.87	18.5	1.39M
July 21, 2025	18.38	18.75	18.75	18.8	18.3	1.27M
July 18, 2025	18.03	18.39	18.39	18.42	17.94	1.71M
July 17, 2025	17.92	18.03	18.03	18.08	17.8	1.42M
July 16, 2025	17.84	17.84	17.84	17.98	17.7	1.3M
July 15, 2025	17.96	17.71	17.71	17.99	17.5	1.35M
July 14, 2025	17.98	17.96	17.96	18.08	17.78	2.01M
July 11, 2025	18	18	18	18.22	17.72	2.43M
July 10, 2025	17.79	18.05	18.05	18.06	17.64	2M
July 09, 2025	17.88	17.83	17.72	17.95	17.81	985,895
July 08, 2025	17.67	17.87	17.87	17.92	17.65	1.2M
July 07, 2025	17.52	17.68	17.68	17.68	17.43	808,907
July 04, 2025	17.86	17.51	17.51	17.87	17.41	1.14M
July 03, 2025	17.83	17.87	17.87	17.91	17.64	953,638
July 02, 2025	17.8	17.8	17.8	17.8	17.6	710,500
July 01, 2025	17.72	17.8	17.8	17.84	17.57	902,816
June 30, 2025	17.44	17.65	17.65	17.95	17.33	1.14M
June 27, 2025	17.35	17.39	17.39	17.48	17.1	810,179
June 26, 2025	17.4	17.31	17.31	17.4	17.16	655,397
June 25, 2025	17.38	17.29	17.29	17.45	17.2	1.19M
June 24, 2025	16.81	17.3	17.3	17.3	16.76	991,927
June 23, 2025	16.4	16.76	16.76	16.8	16.35	688,072
June 20, 2025	16.71	16.45	16.45	16.91	16.4	826,161
June 19, 2025	17.11	16.63	16.63	17.23	16.6	1.11M
June 18, 2025	17.32	17.17	17.17	17.34	17.08	605,534
June 17, 2025	17.41	17.3	17.3	17.41	17.1	644,441
June 16, 2025	17.25	17.33	17.33	17.5	17.1	836,993
June 13, 2025	17.35	17.21	17.21	17.44	17.03	563,767
June 12, 2025	17.48	17.35	17.35	17.48	17.27	290,392
June 11, 2025	17.39	17.42	17.42	17.45	17.22	604,789
June 10, 2025	17.47	17.25	17.25	17.56	17.09	831,043
June 09, 2025	17.39	17.45	17.45	17.55	17.33	949,124
June 06, 2025	17.23	17.32	17.32	17.39	17.12	830,044
June 05, 2025	17.22	17.22	17.22	17.36	17.13	644,521
June 04, 2025	17.34	17.24	17.24	17.37	17.18	521,276
June 03, 2025	17.05	17.23	17.23	17.36	16.99	810,345
May 30, 2025	17.21	17.09	17.09	17.24	16.96	656,951
May 29, 2025	16.91	17.24	17.24	17.3	16.91	666,397
May 28, 2025	17.15	17.04	17.04	17.26	16.88	598,191
May 27, 2025	16.89	17.04	17.04	17.15	16.87	585,813
May 26, 2025	16.92	16.96	16.96	17.22	16.86	892,381

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