Gansu Guofang Industry & Trade (Group) Co., Ltd. (SHA:601086)
China · Delayed Price · Currency is CNY 7.51
-0.13 (-1.70%)
Aug 21, 2026, 3:00 PM CST
SHA:601086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.60 | 7.66 | 7.36 | 7.51 | 7.51 | -1.70% | 6,696,997 |
| Aug 20, 2026 | 7.67 | 7.73 | 7.57 | 7.64 | 7.64 | 0.13% | 6,778,500 |
| Aug 19, 2026 | 7.92 | 8.07 | 7.61 | 7.63 | 7.63 | -4.15% | 9,440,625 |
| Aug 18, 2026 | 7.88 | 8.08 | 7.84 | 7.96 | 7.96 | 1.14% | 10,305,700 |
| Aug 17, 2026 | 7.80 | 7.88 | 7.71 | 7.87 | 7.87 | 0.38% | 7,249,900 |
| Aug 14, 2026 | 7.99 | 8.03 | 7.75 | 7.84 | 7.84 | -1.75% | 10,848,700 |
| Aug 13, 2026 | 8.14 | 8.20 | 7.98 | 7.98 | 7.98 | -2.56% | 15,126,500 |
| Aug 12, 2026 | 8.16 | 8.23 | 8.07 | 8.19 | 8.19 | - | 12,211,280 |
| Aug 11, 2026 | 8.15 | 8.25 | 8.06 | 8.19 | 8.19 | 0.24% | 18,526,200 |
| Aug 10, 2026 | 7.90 | 8.20 | 7.85 | 8.17 | 8.17 | 3.42% | 26,461,300 |
| Aug 7, 2026 | 7.83 | 8.03 | 7.70 | 7.90 | 7.90 | 0.64% | 16,220,500 |
| Aug 6, 2026 | 8.03 | 8.10 | 7.76 | 7.85 | 7.85 | -1.01% | 12,887,180 |
| Aug 5, 2026 | 7.94 | 8.04 | 7.84 | 7.93 | 7.93 | -0.38% | 14,852,400 |
| Aug 4, 2026 | 7.93 | 8.01 | 7.83 | 7.96 | 7.96 | 0.76% | 20,023,800 |
| Aug 3, 2026 | 7.95 | 8.06 | 7.70 | 7.90 | 7.90 | -0.13% | 24,019,608 |
| Jul 31, 2026 | 7.21 | 7.93 | 7.21 | 7.91 | 7.91 | -1.25% | 35,101,075 |
| Jul 30, 2026 | 7.57 | 8.40 | 7.57 | 8.01 | 8.01 | 3.62% | 50,313,313 |
| Jul 29, 2026 | 7.00 | 7.73 | 7.00 | 7.73 | 7.73 | 9.96% | 21,287,805 |
| Jul 28, 2026 | 6.86 | 7.09 | 6.83 | 7.03 | 7.03 | 2.33% | 7,777,000 |
| Jul 27, 2026 | 6.69 | 6.90 | 6.62 | 6.87 | 6.87 | 2.23% | 5,429,422 |
| Jul 24, 2026 | 6.89 | 6.96 | 6.72 | 6.72 | 6.72 | -3.72% | 6,091,100 |
| Jul 23, 2026 | 6.89 | 6.98 | 6.78 | 6.98 | 6.98 | 0.72% | 5,845,822 |
| Jul 22, 2026 | 6.88 | 6.98 | 6.82 | 6.93 | 6.93 | 0.14% | 6,496,900 |
| Jul 21, 2026 | 6.98 | 6.99 | 6.80 | 6.92 | 6.92 | -1.00% | 9,649,500 |
| Jul 20, 2026 | 6.96 | 7.21 | 6.87 | 6.99 | 6.99 | -0.71% | 10,953,022 |
| Jul 17, 2026 | 7.20 | 7.55 | 7.00 | 7.04 | 7.04 | -3.43% | 13,741,408 |
| Jul 16, 2026 | 7.18 | 7.38 | 7.17 | 7.29 | 7.29 | 0.28% | 11,524,628 |
| Jul 15, 2026 | 6.86 | 7.37 | 6.85 | 7.27 | 7.27 | 5.52% | 17,861,688 |
| Jul 14, 2026 | 6.85 | 6.91 | 6.64 | 6.89 | 6.89 | 2.53% | 7,888,800 |
| Jul 13, 2026 | 6.84 | 6.97 | 6.66 | 6.72 | 6.72 | -2.61% | 6,226,708 |
| Jul 10, 2026 | 6.68 | 7.00 | 6.61 | 6.90 | 6.90 | 3.29% | 9,368,000 |
| Jul 9, 2026 | 6.70 | 6.78 | 6.56 | 6.68 | 6.68 | -0.60% | 6,494,400 |
| Jul 8, 2026 | 6.65 | 6.78 | 6.62 | 6.72 | 6.72 | 0.15% | 5,106,200 |
| Jul 7, 2026 | 6.88 | 6.89 | 6.66 | 6.71 | 6.71 | -2.47% | 5,437,275 |
| Jul 6, 2026 | 6.85 | 6.98 | 6.85 | 6.88 | 6.88 | -0.58% | 5,035,400 |
| Jul 3, 2026 | 6.92 | 6.97 | 6.80 | 6.92 | 6.92 | 1.17% | 5,904,700 |
| Jul 2, 2026 | 6.80 | 6.99 | 6.77 | 6.84 | 6.84 | 0.15% | 6,430,200 |
| Jul 1, 2026 | 6.55 | 6.90 | 6.55 | 6.83 | 6.83 | 3.02% | 8,044,200 |
| Jun 30, 2026 | 6.61 | 6.70 | 6.51 | 6.63 | 6.63 | - | 6,084,000 |
| Jun 29, 2026 | 6.56 | 6.71 | 6.38 | 6.63 | 6.63 | 0.45% | 7,492,100 |
| Jun 26, 2026 | 6.75 | 6.82 | 6.57 | 6.60 | 6.60 | -3.08% | 7,677,128 |
| Jun 25, 2026 | 6.86 | 6.95 | 6.76 | 6.81 | 6.81 | -0.87% | 7,522,400 |
| Jun 24, 2026 | 7.35 | 7.35 | 6.85 | 6.87 | 6.87 | -4.98% | 12,199,675 |
| Jun 23, 2026 | 6.92 | 7.32 | 6.92 | 7.23 | 7.23 | 2.99% | 12,187,997 |
| Jun 22, 2026 | 6.83 | 7.02 | 6.72 | 7.02 | 7.02 | 1.89% | 8,034,700 |
| Jun 18, 2026 | 7.00 | 7.04 | 6.86 | 6.89 | 6.89 | -2.27% | 5,865,728 |
| Jun 17, 2026 | 7.25 | 7.30 | 7.03 | 7.05 | 7.05 | -3.82% | 8,039,500 |
| Jun 16, 2026 | 7.13 | 7.33 | 7.02 | 7.33 | 7.33 | 2.09% | 10,098,800 |
| Jun 15, 2026 | 7.12 | 7.35 | 7.12 | 7.18 | 7.18 | 0.84% | 8,923,700 |
| Jun 12, 2026 | 7.00 | 7.20 | 6.89 | 7.12 | 7.12 | 1.71% | 9,763,400 |