Shanghai - Delayed Quote CNY

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

17.23
+0.14
+(0.82%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202517.0517.3616.9917.2317.23810,345
May 30, 202517.2117.2416.9617.0917.09656,951
May 29, 202516.9117.3016.9117.2417.24666,397
May 28, 202517.1517.2616.8817.0417.04598,191
May 27, 202516.8917.1516.8717.0417.04585,813
May 26, 202516.9217.2216.8616.9616.96892,381
May 23, 202517.0817.2516.8216.8416.841,190,916
May 22, 202517.3517.4616.9717.0517.05770,862
May 21, 202517.3917.3917.1117.2917.29604,009
May 20, 202517.1117.3717.0317.3117.31670,288
May 19, 202517.0917.2216.9017.1117.11812,222
May 16, 202516.9117.0916.8016.9016.90734,750
May 15, 202516.8016.9916.7616.8616.86480,528
May 14, 202516.9017.0816.8216.8516.85621,741
May 13, 202517.1417.2016.8917.0117.01639,935
May 12, 202516.8817.1916.8817.0117.01927,520
May 9, 202516.8616.9816.5116.7816.781,180,697
May 8, 202516.6616.8516.4216.8216.821,042,326
May 7, 202516.4716.8516.3716.4616.461,473,831
May 6, 202516.0716.7616.0716.4716.472,011,672
Apr 30, 202515.7916.1415.6416.0516.05994,405
Apr 29, 202515.4915.8015.1515.7115.71985,981
Apr 28, 202515.5615.8415.2415.3215.32778,315
Apr 25, 202515.6715.7215.4815.6115.61491,268
Apr 24, 202515.7415.8315.4415.6015.60570,104
Apr 23, 202515.7615.8815.6115.7415.74638,926
Apr 22, 202515.6915.7415.5215.6115.61723,140
Apr 21, 202515.5915.8315.5515.7215.72662,493
Apr 18, 202515.1915.6415.0215.5515.55918,248
Apr 17, 202515.1015.4014.8315.2615.26848,465
Apr 16, 202515.2415.2414.7115.0615.06887,564
Apr 15, 202515.1515.2715.0015.1815.18784,143
Apr 14, 202515.0815.3615.0615.0715.07780,187
Apr 11, 202514.7415.1514.6015.0415.041,125,233
Apr 10, 202514.5215.0814.5214.7414.741,296,624
Apr 9, 202513.6414.6813.0214.4714.471,174,552
Apr 8, 202513.9914.3513.7113.9913.991,257,964
Apr 7, 202515.2015.2013.3013.5213.522,199,104
Apr 3, 202515.9316.1915.7716.0116.01897,039
Apr 2, 202516.1416.3715.9116.1116.11666,867
Apr 1, 202515.7316.2215.6315.9715.971,036,279
Mar 31, 202515.6315.6915.2115.6515.651,095,106
Mar 28, 202516.1016.2815.7315.7315.73927,541
Mar 27, 202516.2316.3815.8016.1016.10903,786
Mar 26, 202515.9016.5415.7616.3116.311,072,127
Mar 25, 202516.1016.2115.6915.9815.981,196,580
Mar 24, 202516.5416.6815.6916.1216.121,672,995
Mar 21, 202517.0717.0716.3716.5416.541,343,057
Mar 20, 202517.1517.2516.7617.0717.071,598,012
Mar 19, 202517.3017.3016.9017.0217.021,021,553
Mar 18, 202517.1417.3017.1017.2717.27819,959
Mar 17, 202517.2817.3217.0417.1417.14928,344
Mar 14, 202516.8817.3516.6917.2717.271,609,008
Mar 13, 202517.3317.3316.6116.9516.951,006,622
Mar 12, 202517.2517.4517.1317.2317.231,235,565
Mar 11, 202517.0017.1916.8317.1817.18935,012
Mar 10, 202517.0217.2916.8517.0817.081,325,179
Mar 7, 202517.2017.2216.8116.9416.941,098,979
Mar 6, 202516.7917.4016.7917.1517.152,305,087
Mar 5, 202516.8316.9816.5116.7916.79871,564
Mar 4, 202516.3616.9416.3616.9416.941,087,679
Mar 3, 202516.7316.9216.3116.4416.441,783,481
Feb 28, 202517.0017.0516.4716.7316.731,257,770
Feb 27, 202517.1117.1316.6217.0017.00924,461
Feb 26, 202517.0617.2716.9617.1117.111,103,453
Feb 25, 202517.2817.2816.8716.9716.971,479,847
Feb 24, 202517.2617.3816.9217.3117.311,886,970
Feb 21, 202517.0517.3116.8617.2817.281,167,271
Feb 20, 202517.1317.2916.9117.0617.06653,941
Feb 19, 202516.8517.0816.5617.0417.041,030,440
Feb 18, 202517.1717.4216.5816.6916.691,340,637
Feb 17, 202516.9617.4716.8117.3417.342,061,371
Feb 14, 202516.6416.9516.4216.7516.751,438,308
Feb 13, 202516.9417.3816.5016.7716.771,865,217
Feb 12, 202517.1317.2316.5816.9416.941,734,968
Feb 11, 202516.6516.7516.4116.6416.64905,850
Feb 10, 202516.7016.7316.4016.5616.56839,680
Feb 7, 202516.3516.7216.3516.7216.721,154,302
Feb 6, 202516.3216.5016.1716.3416.34873,707
Feb 5, 202516.2416.4715.8516.3216.32942,355
Jan 27, 202516.0016.1015.7115.7915.79626,749
Jan 24, 202515.7415.9015.5315.8115.81606,820
Jan 23, 202515.8815.9815.4315.6015.60945,807
Jan 22, 202515.2615.7715.2515.6215.62933,385
Jan 21, 202515.3715.6015.1115.4815.48956,590
Jan 20, 202515.0415.4514.9215.3715.37931,803
Jan 17, 202515.1815.1814.7515.0415.04557,286
Jan 16, 202515.1615.3015.0015.0715.07652,693
Jan 15, 202515.1115.3814.8715.0315.03683,478
Jan 14, 202514.3715.1414.2515.0615.061,013,188
Jan 13, 202514.0114.3313.7614.2914.29490,381
Jan 10, 202514.6114.6514.1514.2014.20842,150
Jan 9, 202514.6914.7714.4814.5014.50697,490
Jan 8, 202514.8915.0214.1514.5914.59891,316
Jan 7, 202514.7014.8914.3014.8814.88720,223
Jan 6, 202514.5114.7613.9214.5514.55831,128
Jan 3, 202515.3415.5014.5814.5814.58808,033
Jan 2, 202515.1415.8115.0615.2815.281,062,991
Dec 31, 202415.7215.8915.3015.3615.36772,725
Dec 30, 202415.8315.8915.3715.6115.61903,651
Dec 27, 202415.8016.3915.7115.9915.99906,650
Dec 26, 202415.3316.0315.3315.7815.781,129,032
Dec 25, 202415.8916.0214.9315.3215.32886,888
Dec 24, 202415.7016.1315.4915.8915.891,024,384
Dec 23, 202416.7016.8615.5715.7815.781,480,896
Dec 20, 202416.4616.7816.1316.6816.68870,171
Dec 19, 202416.3516.5216.0216.2816.28990,858
Dec 18, 202416.3716.8015.9216.5116.511,266,504
Dec 17, 202417.5817.6416.3216.5016.501,759,871
Dec 16, 202418.0618.0617.3817.5817.581,231,934
Dec 13, 202418.3018.6317.8817.8817.881,260,614
Dec 12, 202418.1318.4617.9218.2818.282,588,224
Dec 11, 202417.5318.4017.4918.1318.131,408,669
Dec 10, 202417.6517.8617.4517.6117.611,572,799
Dec 9, 202417.2917.5317.0017.3217.321,153,364
Dec 6, 202417.1917.3716.9017.1617.16944,282
Dec 5, 202417.2717.3817.0317.2217.22752,361
Dec 4, 202417.4717.5916.9617.0217.021,146,457
Dec 3, 202417.5917.9717.4017.4717.471,604,628
Dec 2, 202416.7017.6916.6217.6517.652,648,478
Nov 29, 202416.4816.7516.2816.6216.621,407,639
Nov 28, 202416.3216.7316.3216.4316.431,075,154
Nov 27, 202416.0016.4115.7816.4016.401,077,812
Nov 26, 202416.4316.5616.1516.1716.17943,455
Nov 25, 202415.9416.5015.8016.4216.421,256,123
Nov 22, 202416.0516.2915.9115.9115.911,550,677
Nov 21, 202416.0916.2515.8816.1016.10850,764
Nov 20, 202415.7616.0915.7016.0616.06827,996
Nov 19, 202415.5015.7415.1415.6615.66958,974
Nov 18, 202416.0916.0915.1815.2815.281,426,763
Nov 15, 202416.4016.5815.7815.8615.861,411,433
Nov 14, 202416.9217.2716.3016.4016.402,018,990
Nov 13, 202416.7617.4016.6417.0117.012,278,778
Nov 12, 202417.0517.5716.6916.8116.812,578,468
Nov 11, 202416.2816.9816.1116.9716.972,282,830
Nov 8, 202416.0016.3915.9316.3016.301,809,594
Nov 7, 202415.6216.0415.4215.9915.991,725,848
Nov 6, 202415.9816.1515.5015.6215.622,472,538
Nov 5, 202415.5115.9415.4715.9215.921,940,399
Nov 4, 202415.6015.8715.1215.5715.572,072,854
Nov 1, 202415.6016.7615.5615.9415.944,353,409
Oct 31, 202414.9315.5914.9015.5615.561,538,416
Oct 30, 202415.2315.6514.6414.9214.921,505,961
Oct 29, 202415.9016.1015.1815.2315.231,215,734
Oct 28, 202415.6615.9915.6115.9015.901,389,743
Oct 25, 202415.1115.5015.1115.4415.44762,550
Oct 24, 202414.9515.1614.8815.1115.11669,805
Oct 23, 202414.9915.1714.7114.9814.98966,041
Oct 22, 202414.9015.1314.7514.9014.90903,968
Oct 21, 202414.6115.0614.6014.9714.971,424,665
Oct 18, 202414.1115.0813.8514.6014.601,542,487
Oct 17, 202414.2114.4414.1214.1614.16647,771
Oct 16, 202414.2914.4514.0614.1614.16684,174
Oct 15, 202414.6314.9514.3214.3214.32734,733
Oct 14, 202414.1014.6814.0914.6314.63837,170
Oct 11, 202415.5015.5014.0414.0614.061,288,704
Oct 10, 202415.6015.7814.6115.1015.102,680,388
Oct 9, 202415.2016.2014.0115.5615.565,253,055
Oct 8, 202416.6816.7014.8115.7015.704,253,625
Sep 30, 202412.9014.7912.6214.4514.452,739,955
Sep 27, 202412.1412.5512.1412.5412.54301,103
Sep 26, 202411.7912.0611.7012.0412.04864,144
Sep 25, 202411.8512.0711.7211.7811.78446,849
Sep 24, 202411.3511.7311.3111.7311.73479,815
Sep 23, 202411.3411.4811.2511.3711.37290,404
Sep 20, 202411.5711.5711.2411.3111.31290,574
Sep 19, 202411.1511.4811.0611.4711.47321,942
Sep 18, 202411.4011.4010.8811.1411.14411,518
Sep 13, 202411.6211.6611.3211.3211.32216,268
Sep 12, 202411.5811.8011.5811.6111.61202,966
Sep 11, 202411.6711.7411.5611.6511.65290,145
Sep 10, 202411.4311.6611.2811.6511.65467,213
Sep 9, 202411.4411.5811.1511.4111.41398,813
Sep 6, 202411.7911.8011.3311.3811.38431,185
Sep 5, 202411.6011.7911.5011.7611.76275,199
Sep 4, 202411.6211.8211.5611.6011.60296,788
Sep 3, 202411.7411.9411.6211.8011.80323,298
Sep 2, 202411.9011.9011.6611.6611.66432,866
Aug 30, 202411.5111.9711.5111.7911.79556,446
Aug 29, 202411.4111.7511.4111.7411.74372,482
Aug 28, 202411.1611.5710.9411.4811.48693,263
Aug 27, 202411.2211.2811.0211.0911.09352,718
Aug 26, 202411.1311.3711.0211.2211.22466,025
Aug 23, 202411.3311.4010.9711.1411.14444,096
Aug 22, 202411.6311.6911.3211.3411.34229,103
Aug 21, 202411.5111.6611.4611.5511.55289,163
Aug 20, 202411.9812.1811.5111.5911.59563,107
Aug 19, 202412.0612.1211.8511.9811.98442,368
Aug 16, 202412.1312.2111.9411.9711.97367,602
Aug 15, 202412.0512.1311.8112.1212.12548,999
Aug 14, 202412.0612.2111.9111.9111.91484,448
Aug 13, 202411.9912.1611.8512.0612.06439,240
Aug 12, 202412.0812.0811.7411.8511.85367,363
Aug 9, 202412.0112.2111.8512.0812.08448,238
Aug 8, 202411.8712.0211.6211.9611.96380,637
Aug 7, 202411.9112.0111.8111.8711.87303,784
Aug 6, 202412.0012.0811.7611.9111.91615,688
Aug 5, 202412.1112.2311.7112.0612.061,022,202
Aug 2, 202412.4212.7012.0012.0812.08927,161
Aug 1, 202412.1412.4812.0612.3812.38959,343
Jul 31, 202411.7912.1611.7912.1412.14791,981
Jul 30, 202411.8412.2311.6911.8011.801,268,196
Jul 29, 202411.8611.8611.5811.6811.681,041,085
Jul 26, 202411.7211.8911.5211.7411.741,272,459
Jul 25, 202411.3412.1211.1511.8211.821,486,476
Jul 24, 202411.3211.4711.1511.3311.33589,235
Jul 23, 202411.3711.8011.2611.3111.31686,913
Jul 22, 202411.3011.4611.1711.3711.37527,655
Jul 19, 202410.8711.3510.8311.2811.28465,338
Jul 18, 202410.8211.0110.6910.8710.87489,291
Jul 17, 2024 0.1 Dividend
Jul 17, 202411.2511.2910.9611.0311.03322,640
Jul 16, 202411.2811.3811.0411.2511.15478,937
Jul 15, 202411.4911.6211.2711.2811.18582,962
Jul 12, 202411.5111.6311.3511.4211.32433,066
Jul 11, 202411.3911.5511.2511.4611.36571,438
Jul 10, 202411.0111.3011.0111.0910.99381,077
Jul 9, 202410.8711.2510.5311.1911.09481,838
Jul 8, 202411.3711.3710.8110.8710.77477,758
Jul 5, 202411.1911.1911.1911.1911.09-
Jul 4, 202411.6711.6711.1111.1911.09537,266
Jul 3, 202411.8411.8511.4911.6111.51568,371
Jul 2, 202411.7311.9811.5911.8511.74670,831
Jul 1, 202412.3712.3711.5211.7311.631,081,241
Jun 28, 202412.2012.4412.0512.2012.09581,292
Jun 27, 202412.3512.6012.1112.1412.03497,577
Jun 26, 202411.7312.3711.6412.3512.24628,969
Jun 25, 202411.5912.0811.5911.7611.66628,011
Jun 24, 202412.2012.3111.5811.6711.57765,050
Jun 21, 202412.6212.7112.3012.3112.20670,095
Jun 20, 202412.3412.7912.2112.7612.651,123,189
Jun 19, 202412.4212.6612.1812.3412.23572,566
Jun 18, 202412.1112.3611.8412.2412.13585,780
Jun 17, 202412.4712.4912.0212.0311.92535,769
Jun 14, 202412.3612.5812.1912.5212.41685,536
Jun 13, 202412.0612.5411.9112.3812.27668,551
Jun 12, 202411.7912.1811.7512.0611.95495,937
Jun 11, 202411.9512.0711.5911.8511.74614,764
Jun 7, 202411.5012.0011.4611.9611.85672,854
Jun 6, 202412.0912.2611.4211.4911.39923,628
Jun 5, 202412.2812.4312.0112.1712.06454,331
Jun 4, 202412.9612.9612.0812.3912.281,247,509
Jun 3, 202413.4013.4012.7212.9312.82924,366

Related Tickers

688569.SS Beijing Tieke Shougang Rail Way-Tech Co., Ltd.
20.48
-0.10%
 
688009.SS China Railway Signal & Communication Corporation Limited
5.06
+0.80%
 
603111.SS Nanjing Kangni Mechanical & Electrical Co.,Ltd
6.41
-0.31%
 
601006.SS Daqin Railway Co., Ltd.
6.71
-0.59%
 
688187.SS Zhuzhou CRRC Times Electric Co., Ltd.
43.57
-0.57%
 
9009.T Keisei Electric Railway Co., Ltd.
1,401.50
+1.71%
 
9021.T West Japan Railway Company
3,107.00
+0.06%
 
064350.KS Hyundai Rotem Company
152,000.00
+3.83%