UK Markets close in 7 hrs 52 mins

Global Infotech Co., Ltd. (300465.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.25+0.16 (+1.44%)
At close: 03:04PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202111.3611.7111.2111.2511.2525,825,380
02 Dec 202111.3811.3811.0111.0911.0916,361,960
01 Dec 202111.1411.4811.1211.3311.3320,314,733
30 Nov 202110.6711.4710.6411.2711.2733,794,304
29 Nov 202110.7111.0410.5810.6310.6323,475,680
26 Nov 202110.6111.8410.3811.0911.0938,344,955
25 Nov 202110.7110.8410.5310.5710.578,106,240
24 Nov 202110.8210.8210.6110.6710.676,307,800
23 Nov 202110.7310.8210.5910.7910.797,029,040
22 Nov 202110.6910.8210.5710.7710.778,305,312
19 Nov 202110.3410.7610.3310.7210.7211,399,182
18 Nov 202110.6310.7810.3810.3910.398,134,900
17 Nov 202110.6110.6910.4910.6410.6410,036,680
16 Nov 202110.6410.8110.5310.6010.6010,281,200
15 Nov 202110.5310.8810.4610.6510.6510,868,000
12 Nov 202110.3610.5610.3610.4910.497,649,920
11 Nov 202110.3310.4710.2610.3910.399,697,320
10 Nov 202110.5010.8810.3010.3510.3515,544,530
09 Nov 202110.0810.2810.0810.2210.226,791,247
08 Nov 202110.0410.159.9710.0810.085,920,200
05 Nov 20219.8910.259.8510.1110.1111,903,633
04 Nov 20219.689.909.689.859.854,942,000
03 Nov 20219.619.819.619.719.714,015,001
02 Nov 20219.849.979.599.619.616,418,600
01 Nov 20219.729.919.619.839.836,948,040
29 Oct 20219.549.819.529.739.737,619,488
28 Oct 20219.409.809.309.419.417,264,880
27 Oct 20219.679.699.119.249.249,360,060
26 Oct 20219.929.939.839.879.873,956,161
25 Oct 20219.859.999.769.969.965,481,224
22 Oct 202110.1110.169.889.899.897,650,434
21 Oct 202110.1510.3910.0810.1110.1111,881,120
20 Oct 202110.1811.1510.1010.3810.3821,580,775
19 Oct 20219.849.949.819.859.852,548,900
18 Oct 20219.959.959.739.879.873,951,403
15 Oct 20219.9710.159.919.969.964,032,025
14 Oct 20219.9910.079.9510.0010.003,105,100
13 Oct 20219.9110.079.859.999.992,993,525
12 Oct 202110.1210.179.789.909.904,282,500
11 Oct 202110.2210.3210.0310.1210.125,018,200
08 Oct 20219.9810.229.9510.1310.135,929,080
30 Sept 20219.729.909.709.819.813,492,100
29 Sept 20219.969.999.729.729.724,577,400
28 Sept 20219.9610.179.8010.0510.055,707,247
27 Sept 202110.1910.289.909.969.965,593,400
24 Sept 202110.3410.4110.0810.1010.105,883,352
23 Sept 202110.2610.4010.2210.2910.294,976,080
22 Sept 202110.1010.2710.0310.2110.214,884,000
17 Sept 202110.3610.4310.1510.2510.257,769,187
16 Sept 202110.4710.6510.3810.4010.408,154,114
15 Sept 202110.8010.8010.4010.5210.5211,805,334
14 Sept 202110.7911.1810.7510.8110.8112,751,780
13 Sept 202110.8710.9610.6810.7910.798,044,300
10 Sept 202110.8211.0810.6510.9110.9110,296,880
09 Sept 202110.9410.9410.7010.8010.808,493,039
08 Sept 202110.7811.0910.7010.9510.9511,619,748
07 Sept 202110.5511.1810.5010.8510.8515,386,059
06 Sept 202110.3710.7910.3710.6310.638,807,129
03 Sept 202110.9911.1810.5110.6410.6413,643,360
02 Sept 202110.4010.4910.1410.4210.4210,145,619
01 Sept 202110.2610.5210.0610.4010.4012,404,920
31 Aug 202110.6110.7910.1410.3010.3016,448,600
30 Aug 202110.6911.0010.5010.6710.678,448,660
27 Aug 202110.9611.0110.5610.7410.7411,194,100
26 Aug 202111.3311.3810.9511.0611.0612,595,160
25 Aug 202111.3511.7511.3011.3911.3910,581,320
24 Aug 202111.5111.6011.3011.4211.4214,398,928
23 Aug 202110.7111.7510.7011.5711.5722,692,600
20 Aug 202110.8110.9810.6310.6710.678,271,132
19 Aug 202110.8011.2810.7510.9110.9113,579,152
18 Aug 202110.3911.1210.2410.9210.9215,758,654
17 Aug 202110.8210.8210.3110.3410.349,296,200
16 Aug 202110.7910.9510.7010.8310.837,739,666
13 Aug 202111.2011.2210.8010.8210.8211,298,714
12 Aug 202110.9811.5110.9811.2911.2916,455,640
11 Aug 202110.9111.0510.7710.9710.978,422,620
10 Aug 202110.8811.0510.7210.9110.918,782,802
09 Aug 202110.5610.9610.5210.8910.899,668,400
06 Aug 202110.5410.6610.4210.5610.566,289,640
05 Aug 202110.8410.9910.4210.5310.539,291,081
04 Aug 202110.7011.0310.6910.9410.947,451,840
03 Aug 202110.9811.2410.7010.8810.8810,646,600
02 Aug 202110.8111.1510.5611.0411.0413,631,846
30 Jul 202110.2210.9810.1810.9510.9513,850,325
29 Jul 202110.1310.3910.1210.2210.227,857,509
28 Jul 202110.6010.659.579.999.9910,687,520
27 Jul 202110.7410.9610.6910.7110.718,599,160
26 Jul 202111.0011.1410.6010.7010.709,985,500
23 Jul 202111.5311.5811.0011.0111.0113,944,565
22 Jul 202111.6511.7111.4611.4811.489,696,020
21 Jul 202111.4811.7411.4211.6511.6511,046,585
20 Jul 202111.5711.5911.2511.5011.5010,472,540
19 Jul 202111.6011.7111.4511.6311.6310,591,809
16 Jul 202111.5111.7511.3911.4111.4110,617,260
15 Jul 202111.8211.8511.3311.4411.4416,104,220
14 Jul 202112.0212.4011.7311.9811.9818,543,260
13 Jul 202112.2212.4411.9512.0512.0516,364,641
12 Jul 202111.9612.4311.9412.2212.2219,705,498
09 Jul 202111.9912.1211.8011.9111.9112,245,829
08 Jul 202111.6812.2811.5712.1312.1321,952,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...