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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	37.2	37	37	37.64	36.18	2.14M
October 17, 2025	38.19	36.73	36.73	38.21	36.58	2.37M
October 16, 2025	38.25	38.22	38.22	39.19	37.7	1.79M
October 15, 2025	37.98	38.1	38.1	38.34	37.3	1.64M
October 14, 2025	38.88	38.25	38.25	38.88	37.8	2.55M
October 13, 2025	38.23	38.26	38.26	38.73	36.41	2.57M
October 10, 2025	37.29	38.62	38.62	39.1	37.29	3.54M
October 09, 2025	39	37.7	37.7	39	37	4.15M
September 30, 2025	36.19	37.96	37.96	38.27	36.18	4.62M
September 29, 2025	35.1	36.19	36.19	36.99	35.1	4.41M
September 26, 2025	33.85	34.64	34.64	35.45	33.67	3.94M
September 25, 2025	32.96	33.8	33.8	34.31	32.73	3.38M
September 24, 2025	32.34	32.96	32.96	33.25	32.12	2.21M
September 23, 2025	31.94	32.33	32.33	32.38	30.94	1.67M
September 22, 2025	32	32.12	32.12	32.3	31.39	1.03M
September 19, 2025	31.5	32.1	32.1	32.45	31.23	1.7M
September 18, 2025	31.99	31.7	31.7	32.52	31.31	1.44M
September 17, 2025	31.86	31.83	31.83	32.04	31.6	811,024
September 16, 2025	32.05	31.86	31.86	32.32	31.58	1.3M
September 15, 2025	32.2	32.3	32.3	32.46	30.88	1.63M
September 12, 2025	32.56	32.18	32.18	32.56	32.11	1.04M
September 11, 2025	32.16	32.56	32.56	32.65	32.06	1.41M
September 10, 2025	32.81	32.48	32.48	33.01	32	1.54M
September 09, 2025	33.07	32.88	32.88	33.1	32.49	1.18M
September 08, 2025	32.41	33.07	33.07	33.09	32.11	1.59M
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

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