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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	32.1	32.41	32.41	32.42	31.86	869,079
September 04, 2025	32.25	31.96	31.96	32.47	31.56	1.25M
September 03, 2025	32.63	32.18	32.18	32.88	32	940,058
September 02, 2025	34.06	32.84	32.61	34.06	32.47	2.59M
September 01, 2025	34.29	34.02	33.78	34.68	33.85	2.46M
August 29, 2025	33.88	34.39	34.15	34.62	33.64	2.71M
August 28, 2025	33.8	33.9	33.66	34.32	32.85	2.55M
August 27, 2025	34.5	33.87	33.87	35.48	33.78	2.58M
August 26, 2025	34.79	34.62	34.62	34.88	34.2	1.76M
August 25, 2025	34.65	34.56	34.56	34.79	34.19	2.42M
August 22, 2025	34.44	34.66	34.66	35.03	34.32	2.1M
August 21, 2025	35	34.56	34.56	35.08	34.3	2.85M
August 20, 2025	34.08	34.92	34.92	35.4	33.66	3.03M
August 19, 2025	34.2	34.09	34.09	34.4	33.64	2.59M
August 18, 2025	34.55	34.22	34.22	34.55	34.01	4.94M
August 15, 2025	32.7	34.6	34.6	35.1	32.7	4.51M
August 14, 2025	33.82	32.76	32.76	34.41	32.67	3.51M
August 13, 2025	33.67	33.7	33.7	33.87	33.26	1.94M
August 12, 2025	33.8	33.47	33.47	34	33.23	2.31M
August 11, 2025	32.6	33.94	33.94	34.7	32.4	4.25M
August 08, 2025	32.95	32.66	32.66	32.98	31.93	2.74M
August 07, 2025	32.55	32.93	32.93	33.45	32.21	3.11M
August 06, 2025	32.45	32.52	32.52	32.57	32.09	1.82M
August 05, 2025	31.82	32.32	32.32	32.5	31.79	2.04M
August 04, 2025	31.46	31.81	31.81	31.82	31.09	1.4M
August 01, 2025	31.87	31.7	31.7	32.34	31.4	1.89M
July 31, 2025	32.2	31.73	31.73	32.48	31.63	1.98M
July 30, 2025	31.35	32.26	32.26	32.95	31	3.73M
July 29, 2025	31.99	31.27	31.27	31.99	30.68	1.59M
July 28, 2025	32.29	31.2	31.2	32.3	31.15	1.82M
July 25, 2025	31.3	31.54	31.54	32.15	31.3	1.31M
July 24, 2025	30.8	31.44	31.44	31.61	30.8	1.4M
July 23, 2025	31.6	30.98	30.98	31.79	30.93	1.8M
July 22, 2025	31.4	31.6	31.6	31.69	31.21	1.86M
July 21, 2025	31.92	31.33	31.33	31.92	31.18	2.24M
July 18, 2025	30.04	31.95	31.95	32.1	30.04	3.67M
July 17, 2025	29.83	29.92	29.92	29.98	29.56	1.35M
July 16, 2025	30.04	29.78	29.78	30.31	29.78	1.66M
July 15, 2025	29.73	30.01	30.01	30.22	29.58	1.63M
July 14, 2025	30.2	29.69	29.69	30.2	29.39	3.07M
July 11, 2025	30.65	30.56	30.56	30.84	30.25	861,810
July 10, 2025	30.92	30.65	30.65	30.92	30.35	898,895
July 09, 2025	30.96	30.85	30.85	31.5	30.61	1.12M
July 08, 2025	30.49	30.78	30.78	30.87	30.27	1.06M
July 07, 2025	29.93	30.45	30.45	30.62	29.83	655,712
July 04, 2025	30.03	30.03	30.03	30.45	29.7	1.02M
July 03, 2025	30.01	30.17	30.17	30.6	30.01	916,544
July 02, 2025	31.11	30.46	30.46	31.18	30.3	816,300
July 01, 2025	30.58	31.03	31.03	31.23	30.23	1.27M
June 30, 2025	30.38	30.58	30.58	30.64	30.07	1.59M
June 27, 2025	29.99	30.38	30.38	30.9	29.79	1.86M
June 26, 2025	31.17	30.39	30.39	31.17	30.36	1.06M
June 25, 2025	31.07	31.17	31.17	31.33	30.7	837,833
June 24, 2025	30.07	31	31	31.27	29.94	1.16M
June 23, 2025	29.82	29.94	29.94	30.16	29.35	618,827
June 20, 2025	30.08	29.86	29.86	30.42	29.86	742,724
June 19, 2025	30.65	30.06	30.06	31	29.88	1.32M
June 18, 2025	31	30.65	30.65	31.5	30.5	905,158
June 17, 2025	31.59	31.4	31.4	32.31	30.96	923,829
June 16, 2025	30.97	31.14	31.14	31.48	30.72	1.36M

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