GCH Technology Co., Ltd. - 688625.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	61.19	58.71	58.71	62.51	57.21	8.85M
January 13, 2026	55	62.32	62.32	66.6	54.52	10.9M
January 12, 2026	55	55.5	55.5	59.85	53.16	10.06M
January 09, 2026	53.35	53.6	53.6	55.59	51.69	6.55M
January 08, 2026	50.62	53.7	53.7	54.48	50.62	7.37M
January 07, 2026	46.12	51.96	51.96	53.07	45.01	10.53M
January 06, 2026	42.38	46.04	46.04	46.62	41.8	6.6M
January 05, 2026	41.5	42.38	42.38	42.99	41.2	3.18M
December 31, 2025	41.3	41.2	41.2	41.47	40.52	1.5M
December 30, 2025	41.92	41.19	41.19	41.92	40.88	1.69M
December 29, 2025	40.7	41.94	41.94	42.83	40.32	4.04M
December 26, 2025	39.28	40.49	40.49	40.97	39.25	2.5M
December 25, 2025	38.49	39.51	39.51	39.58	38.32	1.26M
December 24, 2025	38.42	38.68	38.68	38.79	38.09	883,177
December 23, 2025	39.26	38.57	38.57	39.39	38.14	1.11M
December 22, 2025	38.86	39.1	39.1	39.24	38.41	1.1M
December 19, 2025	38.64	38.67	38.67	39.33	38.5	776,208
December 18, 2025	38.99	38.45	38.45	39.38	38.36	841,694
December 17, 2025	37.84	38.36	38.36	38.5	37.25	1.68M
December 16, 2025	39.3	37.84	37.84	39.7	37.77	1.44M
December 15, 2025	39.2	39.29	39.29	39.74	38.75	1.31M
December 12, 2025	40	39.72	39.72	40.2	39.51	1.35M
December 11, 2025	41.55	39.92	39.92	41.57	39.33	2.33M
December 10, 2025	39.8	41.15	41.15	41.68	39.41	2.84M
December 09, 2025	38.8	39.7	39.7	39.71	38.8	1.26M
December 08, 2025	39.32	39.1	39.1	39.34	38.64	1.11M
December 05, 2025	38.87	39.13	39.13	39.3	38.52	975,495
December 04, 2025	39.01	39.05	39.05	39.43	38.7	840,580
December 03, 2025	39.45	39.09	39.09	39.9	38.85	1.26M
December 02, 2025	38.62	39.45	39.45	39.79	38.4	2.52M
December 01, 2025	37.37	38.7	38.7	39.26	36.96	2.59M
November 28, 2025	36.23	36.93	36.93	36.94	35.8	842,418
November 27, 2025	36.49	36.26	36.26	37.29	36.01	1.5M
November 26, 2025	36.6	36.55	36.55	37.59	36	1.65M
November 25, 2025	35.82	36.45	36.45	37	35.82	992,118
November 24, 2025	35.79	36.03	36.03	36.39	35.38	1.33M
November 21, 2025	37.51	35.97	35.97	37.85	35.08	3.07M
November 20, 2025	37.89	37.99	37.99	38.3	37.18	1.6M
November 19, 2025	38.1	37.89	37.89	39	37.26	3.01M
November 18, 2025	39.3	38.18	38.18	39.88	38.13	1.98M
November 17, 2025	39.32	38.77	38.77	39.86	38.32	1.84M
November 14, 2025	41.05	39.7	39.7	41.27	39.68	1.81M
November 13, 2025	40.72	41.36	41.36	41.99	40.42	2.15M
November 12, 2025	39.55	41.1	41.1	41.2	39.31	2.6M
November 11, 2025	39.88	39.63	39.63	40.6	39.55	1.73M
November 10, 2025	39.14	40.06	40.06	40.48	38.91	2.61M
November 07, 2025	37.7	38.95	38.95	40.8	37.7	3.47M
November 06, 2025	36.32	37.79	37.79	37.98	36.03	2.34M
November 05, 2025	36.21	36.32	36.32	36.86	35.78	1.19M
November 04, 2025	37.82	36.85	36.85	38.26	36.52	1.48M
November 03, 2025	37.6	37.82	37.82	38.17	36.87	1.81M
October 31, 2025	37.02	37.27	37.27	37.73	36.58	1.16M
October 30, 2025	37.7	36.87	36.87	37.88	36.61	1.4M
October 29, 2025	36.88	37.8	37.8	37.95	36.7	1.84M
October 28, 2025	37.13	37.12	37.12	37.6	36.61	1.45M
October 27, 2025	37.49	36.73	36.73	37.93	36.27	2.08M
October 24, 2025	37.5	37.49	37.49	37.65	37.03	913,316
October 23, 2025	36.58	37.3	37.3	37.68	36.38	1.73M
October 22, 2025	37.69	36.39	36.39	37.69	36.25	1.84M
October 21, 2025	37	37.3	37.3	37.74	36.77	1.77M

GCH Technology Co., Ltd. (688625.SS) SHH