Gohigh Networks Co.,Ltd (000851.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Apr 29, 2024 | 4.3900 | 4.6200 | 4.3700 | 4.5500 | 4.5500 | 28,163,936 |
| Apr 26, 2024 | 4.1800 | 4.3600 | 4.1600 | 4.3300 | 4.3300 | 23,377,703 |
| Apr 25, 2024 | 4.2100 | 4.2600 | 4.1600 | 4.1800 | 4.1800 | 16,637,946 |
| Apr 24, 2024 | 4.0900 | 4.2400 | 4.0900 | 4.2200 | 4.2200 | 20,195,940 |
| Apr 23, 2024 | 4.0700 | 4.1400 | 4.0600 | 4.0900 | 4.0900 | 14,151,905 |
| Apr 22, 2024 | 4.0100 | 4.1200 | 3.9500 | 4.0500 | 4.0500 | 16,489,805 |
| Apr 19, 2024 | 4.2000 | 4.2000 | 4.0300 | 4.0800 | 4.0800 | 23,238,114 |
| Apr 18, 2024 | 4.2000 | 4.3000 | 4.1300 | 4.2100 | 4.2100 | 24,581,878 |
| Apr 17, 2024 | 3.9300 | 4.2300 | 3.9200 | 4.2200 | 4.2200 | 33,458,512 |
| Apr 16, 2024 | 4.3500 | 4.4300 | 3.9600 | 3.9700 | 3.9700 | 42,843,457 |
| Apr 15, 2024 | 4.6200 | 4.6300 | 4.2900 | 4.4000 | 4.4000 | 33,330,760 |
| Apr 12, 2024 | 4.6900 | 4.7600 | 4.6000 | 4.6200 | 4.6200 | 18,318,232 |
| Apr 11, 2024 | 4.6900 | 4.7900 | 4.6700 | 4.6900 | 4.6900 | 16,650,680 |
| Apr 10, 2024 | 4.8900 | 4.8900 | 4.6400 | 4.6900 | 4.6900 | 30,908,053 |
| Apr 09, 2024 | 5.0000 | 5.0200 | 4.8600 | 4.9000 | 4.9000 | 29,513,101 |
| Apr 08, 2024 | 4.9200 | 5.1800 | 4.8500 | 5.0400 | 5.0400 | 36,042,286 |
| Apr 03, 2024 | 5.1100 | 5.1200 | 4.9000 | 4.9500 | 4.9500 | 28,263,201 |
| Apr 02, 2024 | 5.2200 | 5.2300 | 5.0600 | 5.1000 | 5.1000 | 27,193,167 |
| Apr 01, 2024 | 5.1900 | 5.2600 | 5.1500 | 5.2200 | 5.2200 | 33,406,067 |
| Mar 29, 2024 | 5.1300 | 5.1800 | 5.0100 | 5.2000 | 5.2000 | 19,764,200 |
| Mar 28, 2024 | 4.9600 | 5.2400 | 4.9400 | 5.1400 | 5.1400 | 47,982,786 |
| Mar 27, 2024 | 5.1700 | 5.3600 | 4.9100 | 4.9600 | 4.9600 | 57,903,555 |
| Mar 26, 2024 | 5.2800 | 5.3800 | 5.1100 | 5.1800 | 5.1800 | 52,017,703 |
| Mar 25, 2024 | 5.3900 | 5.6000 | 5.3000 | 5.3400 | 5.3400 | 71,864,300 |
| Mar 22, 2024 | 5.3700 | 5.5700 | 5.3500 | 5.4600 | 5.4600 | 81,649,171 |
| Mar 21, 2024 | 5.3700 | 5.4200 | 5.3000 | 5.3900 | 5.3900 | 45,468,600 |
| Mar 20, 2024 | 5.2900 | 5.3800 | 5.2700 | 5.3600 | 5.3600 | 43,709,207 |
| Mar 19, 2024 | 5.2800 | 5.4500 | 5.2500 | 5.3500 | 5.3500 | 65,741,246 |
| Mar 18, 2024 | 5.2300 | 5.2900 | 5.1800 | 5.2900 | 5.2900 | 49,267,962 |
| Mar 15, 2024 | 5.1500 | 5.2000 | 5.0500 | 5.1900 | 5.1900 | 34,322,984 |
| Mar 14, 2024 | 5.1900 | 5.3100 | 5.0700 | 5.1700 | 5.1700 | 49,464,934 |
| Mar 13, 2024 | 5.1900 | 5.3400 | 5.1600 | 5.2500 | 5.2500 | 78,117,127 |
| Mar 12, 2024 | 5.2300 | 5.3500 | 5.1400 | 5.1900 | 5.1900 | 70,116,837 |
| Mar 11, 2024 | 5.2300 | 5.2300 | 5.0100 | 5.2300 | 5.2300 | 109,713,172 |
| Mar 08, 2024 | 4.7600 | 5.2600 | 4.7200 | 5.2600 | 5.2600 | 91,448,058 |
| Mar 07, 2024 | 4.9000 | 4.9600 | 4.7700 | 4.7800 | 4.7800 | 30,305,728 |
| Mar 06, 2024 | 4.8400 | 4.9400 | 4.7800 | 4.8600 | 4.8600 | 29,126,122 |
| Mar 05, 2024 | 4.9700 | 4.9700 | 4.8100 | 4.8900 | 4.8900 | 44,390,597 |
| Mar 04, 2024 | 4.9600 | 5.0800 | 4.8300 | 5.0500 | 5.0500 | 40,059,774 |
| Mar 01, 2024 | 4.8500 | 4.9600 | 4.8300 | 4.9600 | 4.9600 | 36,045,181 |
| Feb 29, 2024 | 4.5900 | 4.8800 | 4.5500 | 4.8800 | 4.8800 | 43,637,977 |
| Feb 28, 2024 | 5.0600 | 5.1900 | 4.6100 | 4.6200 | 4.6200 | 66,451,360 |
| Feb 27, 2024 | 4.8300 | 5.0600 | 4.7700 | 5.0600 | 5.0600 | 43,129,057 |
| Feb 26, 2024 | 4.8400 | 4.9200 | 4.7200 | 4.8400 | 4.8400 | 48,467,448 |
| Feb 23, 2024 | 4.6400 | 4.8000 | 4.6100 | 4.7900 | 4.7900 | 50,840,789 |
| Feb 22, 2024 | 4.4500 | 4.6200 | 4.4300 | 4.6000 | 4.6000 | 44,525,598 |
| Feb 21, 2024 | 4.3800 | 4.5800 | 4.3400 | 4.4300 | 4.4300 | 43,653,201 |
| Feb 20, 2024 | 4.3900 | 4.4400 | 4.2800 | 4.4200 | 4.4200 | 40,072,061 |
| Feb 19, 2024 | 4.3000 | 4.5300 | 4.3000 | 4.4100 | 4.4100 | 58,865,402 |
| Feb 08, 2024 | 3.9500 | 4.2900 | 3.9200 | 4.2900 | 4.2900 | 29,839,423 |
| Feb 07, 2024 | 3.8000 | 3.9800 | 3.7500 | 3.9000 | 3.9000 | 49,256,930 |
| Feb 06, 2024 | 3.6000 | 3.9300 | 3.3800 | 3.7700 | 3.7700 | 59,663,140 |
| Feb 05, 2024 | 4.1400 | 4.1500 | 3.7600 | 3.7600 | 3.7600 | 43,561,561 |
| Feb 02, 2024 | 4.3500 | 4.4900 | 4.0000 | 4.1800 | 4.1800 | 46,023,587 |
| Feb 01, 2024 | 4.2000 | 4.4100 | 4.1000 | 4.3200 | 4.3200 | 53,788,055 |
| Jan 31, 2024 | 4.8000 | 4.8200 | 4.5000 | 4.5000 | 4.5000 | 34,937,242 |
| Jan 30, 2024 | 5.1800 | 5.2600 | 5.0000 | 5.0000 | 5.0000 | 20,397,793 |
| Jan 29, 2024 | 5.4000 | 5.4300 | 5.2100 | 5.2200 | 5.2200 | 26,523,150 |
| Jan 26, 2024 | 5.3500 | 5.4700 | 5.3300 | 5.3800 | 5.3800 | 32,930,711 |
| Jan 25, 2024 | 5.1600 | 5.4300 | 5.1400 | 5.3900 | 5.3900 | 40,623,598 |
| Jan 24, 2024 | 5.0800 | 5.1900 | 4.9400 | 5.1800 | 5.1800 | 28,217,902 |
| Jan 23, 2024 | 4.9700 | 5.1400 | 4.9200 | 5.0700 | 5.0700 | 25,676,735 |
| Jan 22, 2024 | 5.4000 | 5.4200 | 4.9600 | 5.0100 | 5.0100 | 33,546,899 |
| Jan 19, 2024 | 5.3300 | 5.4900 | 5.3000 | 5.3900 | 5.3900 | 30,440,104 |
| Jan 18, 2024 | 5.2100 | 5.3700 | 5.1600 | 5.3700 | 5.3700 | 32,565,889 |
| Jan 17, 2024 | 5.3200 | 5.4000 | 5.2400 | 5.2400 | 5.2400 | 16,121,200 |
| Jan 16, 2024 | 5.3700 | 5.3800 | 5.2600 | 5.3600 | 5.3600 | 20,057,327 |
| Jan 15, 2024 | 5.4000 | 5.4400 | 5.3400 | 5.3800 | 5.3800 | 15,423,864 |
| Jan 12, 2024 | 5.4900 | 5.5200 | 5.3700 | 5.3800 | 5.3800 | 20,094,435 |
| Jan 11, 2024 | 5.3200 | 5.5500 | 5.3200 | 5.5200 | 5.5200 | 24,684,141 |
| Jan 10, 2024 | 5.3900 | 5.4200 | 5.2900 | 5.3500 | 5.3500 | 20,325,301 |
| Jan 09, 2024 | 5.4600 | 5.5100 | 5.3800 | 5.4300 | 5.4300 | 21,585,126 |
| Jan 08, 2024 | 5.5800 | 5.5800 | 5.4300 | 5.4300 | 5.4300 | 26,668,897 |
| Jan 05, 2024 | 5.8100 | 5.8100 | 5.5700 | 5.6000 | 5.6000 | 31,995,901 |
| Jan 04, 2024 | 5.7800 | 5.8500 | 5.7000 | 5.8000 | 5.8000 | 25,325,037 |
| Jan 03, 2024 | 5.8100 | 5.8500 | 5.6800 | 5.7700 | 5.7700 | 28,675,004 |
| Jan 02, 2024 | 5.8800 | 5.9000 | 5.7900 | 5.8100 | 5.8100 | 30,754,051 |
| Dec 29, 2023 | 5.8200 | 5.8900 | 5.8100 | 5.8700 | 5.8700 | 41,117,394 |
| Dec 28, 2023 | 5.6900 | 5.8100 | 5.6400 | 5.7800 | 5.7800 | 41,105,289 |
| Dec 27, 2023 | 5.6200 | 5.7000 | 5.6000 | 5.6900 | 5.6900 | 27,350,605 |
| Dec 26, 2023 | 5.7500 | 5.7600 | 5.5600 | 5.5900 | 5.5900 | 31,908,447 |
| Dec 25, 2023 | 5.7500 | 5.8200 | 5.6800 | 5.7500 | 5.7500 | 22,860,749 |
| Dec 22, 2023 | 5.9400 | 5.9600 | 5.7500 | 5.7800 | 5.7800 | 41,465,908 |
| Dec 21, 2023 | 5.9300 | 5.9900 | 5.8000 | 5.9500 | 5.9500 | 41,922,859 |
| Dec 20, 2023 | 6.1300 | 6.1300 | 5.9500 | 5.9600 | 5.9600 | 39,345,886 |
| Dec 19, 2023 | 6.0800 | 6.1400 | 6.0500 | 6.1200 | 6.1200 | 38,260,225 |
| Dec 18, 2023 | 6.1800 | 6.2300 | 6.0800 | 6.1000 | 6.1000 | 41,149,885 |
| Dec 15, 2023 | 6.4600 | 6.5000 | 6.2000 | 6.2000 | 6.2000 | 78,195,498 |
| Dec 14, 2023 | 6.6400 | 6.7200 | 6.4400 | 6.4600 | 6.4600 | 76,066,409 |
| Dec 13, 2023 | 6.9000 | 6.9000 | 6.6100 | 6.6400 | 6.6400 | 90,949,387 |
| Dec 12, 2023 | 6.9600 | 7.0500 | 6.8300 | 6.9200 | 6.9200 | 77,179,199 |
| Dec 11, 2023 | 6.8000 | 7.0400 | 6.7100 | 7.0200 | 7.0200 | 100,765,630 |
| Dec 08, 2023 | 6.8600 | 6.9800 | 6.7000 | 6.7900 | 6.7900 | 104,607,201 |
| Dec 07, 2023 | 6.9800 | 7.1100 | 6.8800 | 6.9300 | 6.9300 | 120,797,606 |
| Dec 06, 2023 | 7.1500 | 7.3400 | 6.9200 | 7.0000 | 7.0000 | 177,181,898 |
| Dec 05, 2023 | 7.1800 | 7.6000 | 7.0400 | 7.2800 | 7.2800 | 234,171,934 |
| Dec 04, 2023 | 7.1000 | 7.6600 | 7.0000 | 7.2700 | 7.2700 | 296,410,560 |
| Dec 01, 2023 | 6.5000 | 7.1900 | 6.4400 | 7.1900 | 7.1900 | 204,127,395 |
| Nov 30, 2023 | 6.7300 | 6.7600 | 6.4400 | 6.5400 | 6.5400 | 111,254,643 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.