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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.22	37	37	38.35	36	2.48M
February 12, 2026	37.46	37.61	37.61	38.13	37	2.29M
February 11, 2026	37.89	37.46	37.46	38	36.82	2.31M
February 10, 2026	38	37.8	37.8	39.03	37.4	3.33M
February 09, 2026	38.85	38.18	38.18	39.88	36.39	6.47M
February 06, 2026	37	40.3	40.3	41.68	36.68	5.47M
February 05, 2026	37.99	37.75	37.75	38.4	36.38	3.99M
February 04, 2026	36.4	38.45	38.45	38.6	35.9	4.62M
February 03, 2026	35.45	36.4	36.4	37.3	35.45	3.77M
February 02, 2026	39.75	35.72	35.72	39.8	35	7.19M
January 30, 2026	37.43	40.22	40.22	41.77	37.2	5.95M
January 29, 2026	37.5	37.83	37.83	38.7	36.07	4M
January 28, 2026	36.33	37.26	37.26	38.52	35.8	4.84M
January 27, 2026	33.95	36.63	36.63	36.88	32.85	4.63M
January 26, 2026	35.18	33.95	33.95	35.53	33.6	3.73M
January 23, 2026	36.05	35.22	35.22	36.38	35.11	3.04M
January 22, 2026	36.24	35.68	35.68	37.54	35.55	4.83M
January 21, 2026	33.39	36.13	36.13	36.66	32.82	6.31M
January 20, 2026	31.7	33.3	33.3	34.3	31.46	5.22M
January 19, 2026	32.56	31.7	31.7	32.58	30.22	5.38M
January 16, 2026	31.5	32.95	32.95	33.34	31.5	4.5M
January 15, 2026	30.26	31.41	31.41	31.55	30.26	1.95M
January 14, 2026	30.94	30.65	30.65	31.5	29.77	2.54M
January 13, 2026	31.88	31.21	31.21	32.1	31.11	2.31M
January 12, 2026	32.22	31.58	31.58	32.23	31	3.5M
January 09, 2026	32.69	31.45	31.45	32.84	30.92	2.72M
January 08, 2026	31.5	32.08	32.08	32.22	31.2	2.65M
January 07, 2026	30.68	31.95	31.95	32.5	30.68	4.71M
January 06, 2026	30.23	30.6	30.6	31.39	30.08	2.56M
January 05, 2026	30.96	30.08	30.08	30.96	29.18	3.09M
December 31, 2025	30.5	30.96	30.96	31.57	30.5	2.93M
December 30, 2025	30.71	30.5	30.5	31.25	30.2	2.04M
December 29, 2025	30.58	30.98	30.98	32.21	30.08	3.57M
December 26, 2025	29.21	30.36	30.36	30.58	29.21	2.94M
December 25, 2025	28.5	29.78	29.78	29.98	27.87	2.8M
December 24, 2025	27.66	28.12	28.12	28.35	27.55	1.51M
December 23, 2025	27.85	27.63	27.63	28.78	27.42	2.07M
December 22, 2025	28.57	28.26	28.26	28.95	27.74	2.26M
December 19, 2025	27.89	28.26	28.26	28.82	27.71	2.25M
December 18, 2025	27.67	27.8	27.8	28.09	27.52	1.32M
December 17, 2025	27.83	27.9	27.9	28.33	26.7	2.96M
December 16, 2025	26.63	27.56	27.56	27.68	26.37	3.62M
December 15, 2025	27.37	26.66	26.66	28.6	26.5	4.78M
December 12, 2025	28.64	27.41	27.41	28.68	27.1	5.28M
December 11, 2025	29.49	28.64	28.64	29.9	28.53	3.16M
December 10, 2025	30.6	29.35	29.35	30.6	28.09	4.87M
December 09, 2025	30	30.7	30.7	31	29.24	5.08M
December 08, 2025	30	29.8	29.8	30.49	29.42	3.47M
December 05, 2025	30.5	30	30	30.5	29.18	4.53M
December 04, 2025	31	30.07	30.07	31.2	29.8	4.26M
December 03, 2025	30.57	30.8	30.8	32.22	30.02	4.95M
December 02, 2025	31.6	30.77	30.77	31.78	29.65	7.22M
December 01, 2025	33.35	31.9	31.9	33.35	30.78	9.21M
November 28, 2025	29.3	33.98	33.98	33.98	28.76	10.61M
November 27, 2025	28.5	29.46	29.46	29.74	28.5	5.35M
November 26, 2025	27.22	28.85	28.85	29.27	26.51	7.13M
November 25, 2025	25.99	26.84	26.84	28.26	25.85	6.34M
November 24, 2025	26.75	25.9	25.9	27.13	24.8	7M
November 21, 2025	26.21	26.44	26.44	27.15	25.18	6.69M
November 20, 2025	24.6	26.68	26.68	27.3	24.29	7.3M

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