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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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