Gansu Guofang Industry & Trade (Group) Co., Ltd. (SHA:601086)
China · Delayed Price · Currency is CNY 9.02
+0.08 (0.89%)
Mar 16, 2026, 3:00 PM CST
SHA:601086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.02 | 9.08 | 8.93 | 8.94 | 8.94 | -1.11% | 4,840,700 |
| Mar 12, 2026 | 9.11 | 9.15 | 9.02 | 9.04 | 9.04 | -0.77% | 3,954,400 |
| Mar 11, 2026 | 9.20 | 9.23 | 9.08 | 9.11 | 9.11 | -0.98% | 5,097,200 |
| Mar 10, 2026 | 9.17 | 9.21 | 9.14 | 9.20 | 9.20 | 0.88% | 4,815,600 |
| Mar 9, 2026 | 9.09 | 9.15 | 9.02 | 9.12 | 9.12 | -0.76% | 6,146,000 |
| Mar 6, 2026 | 9.08 | 9.20 | 9.00 | 9.19 | 9.19 | 1.21% | 7,636,400 |
| Mar 5, 2026 | 8.94 | 9.21 | 8.94 | 9.08 | 9.08 | 1.57% | 9,377,811 |
| Mar 4, 2026 | 9.07 | 9.23 | 8.91 | 8.94 | 8.94 | -4.59% | 11,416,800 |
| Mar 3, 2026 | 9.11 | 9.79 | 8.96 | 9.37 | 9.37 | 2.74% | 17,498,220 |
| Mar 2, 2026 | 9.41 | 9.42 | 9.06 | 9.12 | 9.12 | -4.30% | 10,531,930 |
| Feb 27, 2026 | 9.55 | 9.61 | 9.50 | 9.53 | 9.53 | -0.52% | 5,636,400 |
| Feb 26, 2026 | 9.73 | 9.73 | 9.56 | 9.58 | 9.58 | -1.34% | 6,125,600 |
| Feb 25, 2026 | 9.66 | 9.74 | 9.64 | 9.71 | 9.71 | 0.10% | 5,050,113 |
| Feb 24, 2026 | 9.66 | 9.70 | 9.55 | 9.70 | 9.70 | 0.52% | 6,508,297 |
| Feb 13, 2026 | 9.68 | 9.74 | 9.64 | 9.65 | 9.65 | 0.10% | 4,014,197 |
| Feb 12, 2026 | 9.84 | 9.84 | 9.62 | 9.64 | 9.64 | -2.03% | 9,172,800 |
| Feb 11, 2026 | 9.89 | 9.89 | 9.83 | 9.84 | 9.84 | -0.51% | 4,990,913 |
| Feb 10, 2026 | 9.95 | 9.95 | 9.88 | 9.89 | 9.89 | -0.60% | 6,829,500 |
| Feb 9, 2026 | 9.92 | 9.98 | 9.90 | 9.95 | 9.95 | -0.10% | 9,169,693 |
| Feb 6, 2026 | 10.17 | 10.18 | 9.90 | 9.96 | 9.96 | -3.49% | 17,873,000 |
| Feb 5, 2026 | 9.98 | 10.55 | 9.95 | 10.32 | 10.32 | 3.10% | 20,606,190 |
| Feb 4, 2026 | 9.94 | 10.05 | 9.89 | 10.01 | 10.01 | 0.81% | 8,997,800 |
| Feb 3, 2026 | 9.99 | 10.06 | 9.84 | 9.93 | 9.93 | -0.70% | 12,014,700 |
| Feb 2, 2026 | 10.01 | 10.17 | 9.99 | 10.00 | 10.00 | -0.99% | 8,792,193 |
| Jan 30, 2026 | 10.15 | 10.23 | 10.06 | 10.10 | 10.10 | -0.10% | 9,245,800 |
| Jan 29, 2026 | 10.07 | 10.17 | 9.92 | 10.11 | 10.11 | - | 9,339,300 |
| Jan 28, 2026 | 10.19 | 10.22 | 10.07 | 10.11 | 10.11 | -0.79% | 8,901,500 |
| Jan 27, 2026 | 10.25 | 10.30 | 10.05 | 10.19 | 10.19 | -0.49% | 10,116,590 |
| Jan 26, 2026 | 10.50 | 10.50 | 10.21 | 10.24 | 10.24 | -2.48% | 13,516,200 |
| Jan 23, 2026 | 10.35 | 10.53 | 10.32 | 10.50 | 10.50 | 1.35% | 11,127,300 |
| Jan 22, 2026 | 10.30 | 10.36 | 10.27 | 10.36 | 10.36 | 0.39% | 8,226,700 |
| Jan 21, 2026 | 10.36 | 10.45 | 10.25 | 10.32 | 10.32 | -1.24% | 8,887,000 |
| Jan 20, 2026 | 10.48 | 10.55 | 10.36 | 10.45 | 10.45 | 0.19% | 11,953,420 |
| Jan 19, 2026 | 10.25 | 10.49 | 10.23 | 10.43 | 10.43 | 1.56% | 11,171,300 |
| Jan 16, 2026 | 10.40 | 10.45 | 10.16 | 10.27 | 10.27 | -1.15% | 16,312,700 |
| Jan 15, 2026 | 10.59 | 10.70 | 10.32 | 10.39 | 10.39 | -1.89% | 14,871,600 |
| Jan 14, 2026 | 10.54 | 10.78 | 10.46 | 10.59 | 10.59 | 0.28% | 17,093,900 |
| Jan 13, 2026 | 10.94 | 11.16 | 10.54 | 10.56 | 10.56 | -3.74% | 24,553,000 |
| Jan 12, 2026 | 10.64 | 10.99 | 10.53 | 10.97 | 10.97 | 3.10% | 26,451,210 |
| Jan 9, 2026 | 10.38 | 10.66 | 10.34 | 10.64 | 10.64 | 2.60% | 27,506,600 |
| Jan 8, 2026 | 10.30 | 10.45 | 10.23 | 10.37 | 10.37 | 0.19% | 13,434,500 |
| Jan 7, 2026 | 10.31 | 10.47 | 10.23 | 10.35 | 10.35 | 0.29% | 12,819,300 |
| Jan 6, 2026 | 10.23 | 10.36 | 10.18 | 10.32 | 10.32 | 0.88% | 14,169,900 |
| Jan 5, 2026 | 10.18 | 10.23 | 10.14 | 10.23 | 10.23 | 0.59% | 8,997,900 |
| Dec 31, 2025 | 10.29 | 10.30 | 10.12 | 10.17 | 10.17 | -0.29% | 9,372,700 |
| Dec 30, 2025 | 10.30 | 10.31 | 10.16 | 10.20 | 10.20 | -1.54% | 14,016,900 |
| Dec 29, 2025 | 10.47 | 10.57 | 10.30 | 10.36 | 10.36 | -1.05% | 13,333,200 |
| Dec 26, 2025 | 10.59 | 10.80 | 10.46 | 10.47 | 10.47 | -1.41% | 16,350,200 |
| Dec 25, 2025 | 10.62 | 10.77 | 10.53 | 10.62 | 10.62 | 0.19% | 12,729,000 |
| Dec 24, 2025 | 10.50 | 10.65 | 10.45 | 10.60 | 10.60 | 0.19% | 12,579,700 |