Gohigh Data Networks Technology Co Ltd (000851)

000851
🏛️ China →
0.38
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.00 6.02 5.94 5.98 22.3M
2021-12-30 6.01 6.04 5.96 5.98 35.5M
2021-12-29 6.01 6.07 5.96 6.01 22.8M
2021-12-28 6.04 6.08 5.96 6.01 34.3M
2021-12-27 6.14 6.17 6.01 6.04 26.3M
2021-12-24 6.29 6.33 6.13 6.14 41.4M
2021-12-23 6.22 6.60 6.22 6.35 67.2M
2021-12-22 6.58 6.66 6.25 6.32 83.2M
2021-12-21 6.29 6.75 6.25 6.51 89.8M
2021-12-20 6.17 6.44 6.17 6.28 27.8M
2021-12-17 6.23 6.33 6.21 6.23 21.1M
2021-12-16 6.11 6.36 6.00 6.27 24.6M
2021-12-15 5.97 6.56 5.95 6.19 30.8M
2021-12-14 5.98 6.03 5.94 5.97 10.5M
2021-12-13 6.08 6.08 5.97 5.98 12.6M
2021-12-10 6.12 6.19 6.02 6.05 11.1M
2021-12-09 6.18 6.32 6.12 6.15 14.2M
2021-12-08 6.04 6.32 5.98 6.21 16.0M
2021-12-07 6.20 6.21 5.96 6.00 13.8M
2021-12-06 6.34 6.36 6.18 6.18 11.6M
2021-12-03 6.17 6.47 6.16 6.36 18.4M
2021-12-02 6.31 6.32 6.17 6.17 9.7M
2021-12-01 6.29 6.38 6.24 6.29 10.6M
2021-11-30 6.25 6.38 6.22 6.30 13.6M
2021-11-29 6.16 6.28 6.11 6.22 11.1M
2021-11-26 6.39 6.39 6.20 6.21 18.9M
2021-11-25 6.25 6.43 6.25 6.40 23.0M
2021-11-24 6.30 6.32 6.22 6.25 14.1M
2021-11-23 6.10 6.35 6.10 6.26 23.3M
2021-11-22 6.11 6.16 6.05 6.12 13.9M
2021-11-19 5.88 6.25 5.88 6.11 27.1M
2021-11-18 5.96 6.05 5.85 5.87 8.6M
2021-11-17 5.91 5.96 5.88 5.94 6.0M
2021-11-16 5.95 5.99 5.89 5.91 8.6M
2021-11-15 5.87 6.05 5.87 5.95 10.9M
2021-11-12 5.79 5.92 5.78 5.90 9.6M
2021-11-11 5.84 5.84 5.76 5.77 6.5M
2021-11-10 5.73 5.82 5.70 5.80 7.1M
2021-11-09 5.72 5.75 5.69 5.72 4.2M
2021-11-08 5.76 5.78 5.65 5.72 6.3M
2021-11-05 5.73 5.82 5.70 5.76 6.7M
2021-11-04 5.73 5.78 5.63 5.74 6.6M
2021-11-03 5.57 5.67 5.56 5.63 5.2M
2021-11-02 5.61 5.69 5.53 5.58 5.1M
2021-11-01 5.56 5.69 5.54 5.63 7.1M
2021-10-29 5.42 5.57 5.41 5.53 5.1M
2021-10-28 5.47 5.58 5.41 5.43 5.7M
2021-10-27 5.61 5.67 5.49 5.50 7.8M
2021-10-26 5.75 5.76 5.60 5.64 6.8M
2021-10-25 5.80 5.80 5.65 5.73 4.7M
2021-10-22 5.80 5.85 5.68 5.71 6.7M
2021-10-21 5.86 5.95 5.82 5.84 6.5M
2021-10-20 5.83 5.87 5.80 5.83 3.9M
2021-10-19 5.76 5.86 5.74 5.83 6.0M
2021-10-18 5.69 5.77 5.69 5.76 5.2M
2021-10-15 5.78 5.82 5.69 5.74 5.9M
2021-10-14 5.71 5.79 5.64 5.76 7.4M
2021-10-13 5.65 5.71 5.62 5.69 5.3M
2021-10-12 5.79 5.83 5.64 5.67 8.2M
2021-10-11 5.82 5.90 5.76 5.81 5.8M
2021-10-08 5.76 5.85 5.74 5.84 6.0M
2021-09-30 5.75 5.75 5.67 5.70 6.3M
2021-09-29 5.81 5.81 5.68 5.68 7.6M
2021-09-28 5.86 5.87 5.78 5.83 5.9M
2021-09-27 5.95 6.01 5.77 5.83 10.4M
2021-09-24 6.00 6.12 5.93 5.95 9.7M
2021-09-23 5.95 6.14 5.94 6.02 10.2M
2021-09-22 5.94 5.99 5.89 5.94 8.5M
2021-09-17 6.15 6.16 5.98 6.00 9.4M
2021-09-16 6.24 6.25 6.09 6.12 9.4M
2021-09-15 6.18 6.27 6.12 6.24 13.4M
2021-09-14 6.19 6.36 6.17 6.22 17.9M
2021-09-13 6.18 6.22 6.13 6.19 9.1M
2021-09-10 6.22 6.25 6.11 6.19 12.1M
2021-09-09 6.20 6.26 6.15 6.22 11.2M
2021-09-08 6.14 6.21 6.10 6.19 10.1M
2021-09-07 6.10 6.16 6.05 6.13 10.6M
2021-09-06 6.02 6.12 5.95 6.10 14.4M
2021-09-03 5.94 6.08 5.94 6.00 15.2M
2021-09-02 5.90 5.95 5.84 5.90 10.0M
2021-09-01 5.90 5.96 5.72 5.94 17.2M
2021-08-31 5.95 6.01 5.87 5.90 11.6M
2021-08-30 5.86 6.07 5.86 6.01 21.9M
2021-08-27 5.81 5.81 5.62 5.72 13.1M
2021-08-26 5.89 5.89 5.80 5.81 11.5M
2021-08-25 5.95 5.95 5.86 5.88 8.2M
2021-08-24 5.94 5.96 5.90 5.93 6.6M
2021-08-23 5.86 5.97 5.85 5.95 9.0M
2021-08-20 5.92 5.93 5.82 5.85 8.7M
2021-08-19 5.93 6.00 5.81 5.95 12.3M
2021-08-18 6.03 6.04 5.87 5.91 15.7M
2021-08-17 6.23 6.23 6.00 6.01 16.0M
2021-08-16 6.23 6.25 5.97 6.22 22.9M
2021-08-13 6.34 6.43 6.32 6.36 10.8M
2021-08-12 6.35 6.42 6.30 6.38 11.3M
2021-08-11 6.35 6.40 6.31 6.37 10.2M
2021-08-10 6.31 6.42 6.27 6.37 8.9M
2021-08-09 6.29 6.34 6.27 6.28 7.7M
2021-08-06 6.31 6.37 6.23 6.31 9.9M
2021-08-05 6.26 6.45 6.25 6.29 17.4M
2021-08-04 6.25 6.35 6.25 6.27 10.1M
2021-08-03 6.15 6.34 6.13 6.28 19.6M
2021-08-02 6.09 6.18 6.00 6.17 12.3M
2021-07-30 6.09 6.17 6.03 6.06 9.8M
2021-07-29 6.02 6.11 6.02 6.07 8.5M
2021-07-28 6.18 6.20 5.80 5.96 17.0M
2021-07-27 6.30 6.42 6.12 6.14 17.9M
2021-07-26 6.42 6.49 6.25 6.28 20.3M
2021-07-23 6.58 6.65 6.46 6.49 25.8M
2021-07-22 6.60 6.69 6.50 6.61 28.5M
2021-07-21 6.42 6.70 6.36 6.65 32.5M
2021-07-20 6.41 6.49 6.36 6.42 9.2M
2021-07-19 6.39 6.50 6.30 6.50 12.6M
2021-07-16 6.40 6.44 6.37 6.39 10.0M
2021-07-15 6.48 6.52 6.30 6.42 13.1M
2021-07-14 6.60 6.61 6.44 6.49 14.5M
2021-07-13 6.59 6.72 6.55 6.61 20.1M
2021-07-12 6.45 6.67 6.45 6.59 23.5M
2021-07-09 6.43 6.50 6.36 6.47 11.6M
2021-07-08 6.54 6.55 6.41 6.44 11.7M
2021-07-07 6.55 6.59 6.45 6.52 15.6M
2021-07-06 6.40 6.78 6.38 6.60 24.9M
2021-07-05 6.36 6.49 6.31 6.47 11.9M
2021-07-02 6.31 6.43 6.30 6.35 12.9M
2021-07-01 6.79 6.84 6.32 6.36 28.0M
2021-06-30 6.47 6.89 6.47 6.65 39.9M
2021-06-29 6.34 6.42 6.26 6.26 11.7M
2021-06-28 6.36 6.43 6.35 6.36 12.5M
2021-06-25 6.41 6.54 6.36 6.40 16.3M
2021-06-24 6.59 6.60 6.39 6.42 19.3M
2021-06-23 6.56 6.66 6.46 6.62 20.9M
2021-06-22 6.69 6.74 6.53 6.58 26.0M
2021-06-21 6.67 6.74 6.51 6.55 44.6M
2021-06-18 6.21 6.83 6.19 6.65 67.3M
2021-06-17 6.14 6.25 6.08 6.21 15.5M
2021-06-16 6.34 6.43 6.17 6.18 16.6M
2021-06-15 6.36 6.54 6.32 6.37 18.0M
2021-06-11 6.55 6.61 6.39 6.39 28.0M
2021-06-10 6.26 6.80 6.25 6.60 39.0M
2021-06-09 6.37 6.39 6.24 6.27 11.1M
2021-06-08 6.38 6.41 6.25 6.35 14.3M
2021-06-07 6.17 6.36 6.10 6.32 17.2M
2021-06-04 6.20 6.30 6.18 6.20 8.6M
2021-06-03 6.20 6.34 6.20 6.23 9.3M
2021-06-02 6.32 6.33 6.21 6.21 10.7M
2021-06-01 6.36 6.40 6.29 6.34 11.6M
2021-05-31 6.25 6.36 6.22 6.34 18.3M
2021-05-28 6.24 6.29 6.19 6.25 8.9M
2021-05-27 6.22 6.30 6.19 6.24 9.4M
2021-05-26 6.23 6.33 6.18 6.20 9.8M
2021-05-25 6.25 6.27 6.18 6.23 9.2M
2021-05-24 6.01 6.27 6.01 6.24 15.3M
2021-05-21 6.02 6.11 6.02 6.05 6.5M
2021-05-20 6.05 6.08 5.99 6.00 8.2M
2021-05-19 6.17 6.19 6.07 6.09 8.6M
2021-05-18 6.08 6.15 6.02 6.14 7.7M
2021-05-17 6.20 6.22 6.05 6.10 11.0M
2021-05-14 6.20 6.26 6.16 6.18 11.6M
2021-05-13 6.18 6.28 6.11 6.12 13.4M
2021-05-12 6.10 6.23 6.04 6.22 13.7M
2021-05-11 6.06 6.16 6.04 6.15 9.6M
2021-05-10 6.03 6.11 5.97 6.10 10.0M
2021-05-07 5.90 6.02 5.90 5.97 7.4M
2021-05-06 5.91 6.02 5.89 5.92 8.7M
2021-04-30 6.01 6.11 5.92 5.95 11.0M
2021-04-29 5.97 6.24 5.92 6.06 15.4M
2021-04-28 5.93 6.01 5.91 5.98 5.8M
2021-04-27 6.06 6.10 5.88 5.96 11.9M
2021-04-26 6.16 6.27 6.07 6.07 13.6M
2021-04-23 6.18 6.25 6.05 6.19 17.0M
2021-04-22 6.24 6.38 6.18 6.22 15.7M
2021-04-21 6.40 6.40 6.16 6.22 29.9M
2021-04-20 6.55 6.69 6.33 6.58 43.8M
2021-04-19 6.32 6.65 6.29 6.45 34.1M
2021-04-16 6.15 6.38 6.06 6.26 24.1M
2021-04-15 5.97 6.21 5.96 6.10 15.8M
2021-04-14 5.89 6.06 5.85 6.03 11.9M
2021-04-13 5.98 6.02 5.85 5.87 10.9M
2021-04-12 6.18 6.23 5.96 6.01 16.9M
2021-04-09 6.10 6.24 6.10 6.17 18.9M
2021-04-08 6.21 6.39 6.12 6.16 29.4M
2021-04-07 6.15 6.44 6.10 6.24 44.6M
2021-04-06 5.69 6.27 5.66 6.27 37.4M
2021-04-02 5.69 5.73 5.66 5.70 4.6M
2021-04-01 5.67 5.73 5.61 5.69 5.0M
2021-03-31 5.73 5.73 5.64 5.67 4.0M
2021-03-30 5.82 5.83 5.67 5.68 7.9M
2021-03-29 5.88 5.89 5.80 5.81 5.8M
2021-03-26 5.81 5.90 5.80 5.86 7.6M
2021-03-25 5.81 5.92 5.78 5.86 10.1M
2021-03-24 5.77 5.86 5.71 5.80 8.8M
2021-03-23 5.79 5.99 5.79 5.85 19.8M
2021-03-22 5.66 5.70 5.64 5.66 5.1M
2021-03-19 5.74 5.78 5.59 5.64 10.0M
2021-03-18 5.88 5.91 5.77 5.78 7.4M
2021-03-17 5.87 5.92 5.83 5.89 7.1M
2021-03-16 5.84 5.89 5.76 5.87 8.4M
2021-03-15 5.85 5.90 5.75 5.78 10.6M
2021-03-12 5.70 5.94 5.61 5.89 16.0M
2021-03-11 5.60 5.74 5.55 5.72 9.6M
2021-03-10 5.68 5.76 5.53 5.60 10.1M
2021-03-09 5.75 5.84 5.47 5.63 12.7M
2021-03-08 5.85 5.97 5.75 5.77 12.6M
2021-03-05 5.78 5.88 5.73 5.84 8.9M
2021-03-04 5.85 5.89 5.75 5.78 9.2M
2021-03-03 5.79 5.87 5.75 5.86 7.8M
2021-03-02 5.92 5.94 5.76 5.81 9.0M
2021-03-01 5.85 5.94 5.84 5.92 9.4M
2021-02-26 5.73 5.90 5.68 5.82 9.7M
2021-02-25 6.02 6.10 5.81 5.86 10.8M
2021-02-24 5.86 5.97 5.79 5.90 11.1M
2021-02-23 6.04 6.10 5.82 5.83 12.4M
2021-02-22 5.98 6.17 5.96 6.01 18.7M
2021-02-19 5.79 5.96 5.73 5.92 13.2M
2021-02-18 5.59 5.85 5.59 5.77 13.9M
2021-02-10 5.47 5.63 5.45 5.49 7.5M
2021-02-09 5.37 5.52 5.33 5.46 9.3M
2021-02-08 5.38 5.50 5.30 5.36 10.8M
2021-02-05 5.55 5.67 5.40 5.40 10.2M
2021-02-04 5.52 5.63 5.31 5.56 16.5M
2021-02-03 5.79 5.79 5.57 5.59 10.4M
2021-02-02 5.70 5.85 5.58 5.80 13.1M
2021-02-01 5.57 5.78 5.57 5.66 10.5M
2021-01-29 5.93 5.95 5.61 5.67 22.1M
2021-01-28 6.03 6.12 5.89 5.90 15.7M
2021-01-27 6.19 6.23 6.12 6.13 8.9M
2021-01-26 6.17 6.33 6.15 6.19 11.5M
2021-01-25 6.70 6.70 6.15 6.25 34.4M
2021-01-22 6.94 6.96 6.70 6.72 24.9M
2021-01-21 7.00 7.11 6.90 7.00 21.8M
2021-01-20 6.92 7.13 6.72 7.06 26.6M
2021-01-19 6.97 7.05 6.87 6.89 16.5M
2021-01-18 6.94 7.15 6.88 6.99 18.8M
2021-01-15 7.04 7.17 6.90 6.97 17.3M
2021-01-14 6.95 7.26 6.83 7.12 23.7M
2021-01-13 7.02 7.05 6.78 6.95 22.0M
2021-01-12 6.93 7.28 6.80 7.09 23.6M
2021-01-11 6.88 7.24 6.87 6.93 24.4M
2021-01-08 6.81 7.10 6.79 6.92 22.3M
2021-01-07 7.02 7.06 6.66 6.78 26.1M
2021-01-06 7.33 7.34 7.01 7.07 24.2M
2021-01-05 7.37 7.50 7.21 7.36 33.7M
2021-01-04 7.50 7.54 7.35 7.42 30.8M