FLASH SPRING SALE: 50% Off Premium Subscription >> FLASH SPRING SALE: 50% Off Premium >>
¥7.90
-0.220 (-2.71%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥6.50 ¥10.35 Tuesday, 30th Apr 2024 002848.SZ stock ended at ¥7.90. This is 2.71% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 7.28% from a day low at ¥7.69 to a day high of ¥8.25.
90 days ¥5.22 ¥11.47
52 weeks ¥5.22 ¥15.32

Historical Gospell Digital Technology Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥7.69 ¥8.25 ¥7.69 ¥7.90 6 892 500
Apr 29, 2024 ¥7.69 ¥8.13 ¥7.69 ¥8.12 7 425 600
Apr 26, 2024 ¥7.14 ¥7.95 ¥7.14 ¥7.79 6 496 305
Apr 25, 2024 ¥7.14 ¥7.72 ¥7.14 ¥7.70 6 449 476
Apr 24, 2024 ¥7.14 ¥7.60 ¥7.14 ¥7.52 7 317 202
Apr 23, 2024 ¥7.14 ¥7.42 ¥7.14 ¥7.23 6 655 891
Apr 22, 2024 ¥7.14 ¥7.25 ¥6.76 ¥7.16 7 177 291
Apr 19, 2024 ¥8.48 ¥8.48 ¥7.01 ¥7.08 6 227 800
Apr 18, 2024 ¥8.48 ¥8.48 ¥7.03 ¥7.24 10 352 800
Apr 17, 2024 ¥8.48 ¥8.48 ¥6.50 ¥7.30 12 266 800
Apr 16, 2024 ¥8.48 ¥8.48 ¥6.89 ¥6.89 5 657 400
Apr 15, 2024 ¥8.48 ¥8.48 ¥7.66 ¥7.66 14 357 300
Apr 12, 2024 ¥9.66 ¥9.66 ¥8.48 ¥8.51 9 617 115
Apr 11, 2024 ¥9.66 ¥9.66 ¥8.42 ¥8.52 11 181 500
Apr 10, 2024 ¥9.66 ¥9.66 ¥8.69 ¥8.80 20 477 314
Apr 09, 2024 ¥9.66 ¥10.35 ¥9.59 ¥9.66 19 381 860
Apr 08, 2024 ¥9.66 ¥9.66 ¥9.23 ¥9.41 11 473 100
Apr 03, 2024 ¥9.29 ¥9.76 ¥9.29 ¥9.58 14 871 872
Apr 02, 2024 ¥9.29 ¥9.91 ¥9.29 ¥9.66 21 753 898
Apr 01, 2024 ¥9.29 ¥10.34 ¥9.29 ¥9.90 40 063 501
Mar 29, 2024 ¥8.92 ¥10.12 ¥8.92 ¥10.12 44 883 893
Mar 28, 2024 ¥8.92 ¥9.34 ¥8.53 ¥9.20 19 780 400
Mar 27, 2024 ¥8.92 ¥9.71 ¥8.92 ¥9.15 28 173 776
Mar 26, 2024 ¥8.92 ¥9.71 ¥8.85 ¥9.71 16 675 854
Mar 25, 2024 ¥9.10 ¥9.33 ¥8.78 ¥8.83 11 371 997
Click to get the best stock tips daily for free!

About Gospell Digital Technology Co Ltd

Gospell Digital Technology Co Ltd Gospell Digital Technology Co., Ltd. researches, develops, produces, and sells DTV software and hardware products in China and internationally. The company offers headend products, including encoders and transcoders, receivers and decoders, QAM and IPQAM products, and multiplexers and scramblers; software systems, such as conditional access systems, as well as operation and value added systems; cable, terrestrial, satellite, hybrid, IPTV/OTT, and... 002848.SZ Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT