Gansu Guofang Industry & Trade (Group) Co., Ltd. (SHA:601086)
China · Delayed Price · Currency is CNY 7.37
+0.09 (1.24%)
Jun 5, 2026, 3:00 PM CST
SHA:601086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.30 | 7.92 | 7.27 | 7.37 | 7.37 | 1.24% | 19,765,800 |
| Jun 4, 2026 | 7.69 | 7.85 | 7.18 | 7.28 | 7.28 | -6.67% | 20,575,300 |
| Jun 3, 2026 | 8.07 | 8.07 | 7.68 | 7.80 | 7.80 | -2.50% | 17,674,700 |
| Jun 2, 2026 | 8.36 | 8.37 | 7.87 | 8.00 | 8.00 | -4.31% | 21,958,600 |
| Jun 1, 2026 | 8.47 | 8.53 | 8.15 | 8.36 | 8.36 | -2.34% | 27,461,580 |
| May 29, 2026 | 7.62 | 8.56 | 7.61 | 8.56 | 8.56 | 10.03% | 30,818,977 |
| May 28, 2026 | 8.16 | 8.20 | 7.73 | 7.78 | 7.78 | -5.81% | 16,225,552 |
| May 27, 2026 | 8.05 | 8.43 | 7.71 | 8.26 | 8.26 | 2.10% | 22,204,280 |
| May 26, 2026 | 7.96 | 8.44 | 7.95 | 8.09 | 8.09 | 0.87% | 13,825,500 |
| May 25, 2026 | 8.13 | 8.14 | 7.94 | 8.02 | 8.02 | -1.11% | 8,101,500 |
| May 22, 2026 | 8.31 | 8.39 | 8.07 | 8.11 | 8.11 | -2.41% | 10,230,500 |
| May 21, 2026 | 8.59 | 8.73 | 8.25 | 8.31 | 8.31 | -3.37% | 10,606,600 |
| May 20, 2026 | 8.76 | 8.89 | 8.55 | 8.60 | 8.60 | -2.93% | 9,667,400 |
| May 19, 2026 | 8.82 | 9.12 | 8.70 | 8.86 | 8.86 | 1.26% | 14,815,500 |
| May 18, 2026 | 8.54 | 8.80 | 8.50 | 8.75 | 8.75 | 2.22% | 12,363,475 |
| May 15, 2026 | 9.06 | 9.08 | 8.50 | 8.56 | 8.56 | -4.89% | 20,052,375 |
| May 14, 2026 | 9.14 | 9.44 | 8.90 | 9.00 | 9.00 | -2.70% | 27,268,000 |
| May 13, 2026 | 9.19 | 9.37 | 9.05 | 9.25 | 9.25 | 2.21% | 32,055,790 |
| May 12, 2026 | 9.11 | 9.19 | 8.97 | 9.05 | 9.05 | -0.88% | 16,037,790 |
| May 11, 2026 | 8.97 | 9.13 | 8.90 | 9.13 | 9.13 | 0.55% | 17,751,375 |
| May 8, 2026 | 8.87 | 9.16 | 8.75 | 9.08 | 9.08 | 3.30% | 25,456,087 |
| May 7, 2026 | 8.80 | 8.93 | 8.67 | 8.79 | 8.79 | 0.34% | 19,278,700 |
| May 6, 2026 | 8.91 | 8.92 | 8.68 | 8.76 | 8.76 | -1.90% | 25,718,204 |
| Apr 30, 2026 | 8.50 | 8.93 | 8.50 | 8.93 | 8.93 | 9.98% | 24,733,480 |
| Apr 29, 2026 | 8.10 | 8.23 | 8.06 | 8.12 | 8.12 | - | 5,278,720 |
| Apr 28, 2026 | 8.26 | 8.33 | 8.03 | 8.12 | 8.12 | -2.64% | 9,048,591 |
| Apr 27, 2026 | 8.10 | 8.39 | 8.03 | 8.34 | 8.34 | 2.96% | 10,458,748 |
| Apr 24, 2026 | 8.24 | 8.33 | 8.07 | 8.10 | 8.10 | -2.76% | 8,551,282 |
| Apr 23, 2026 | 8.30 | 8.48 | 8.22 | 8.33 | 8.33 | -1.77% | 10,196,868 |
| Apr 22, 2026 | 8.66 | 8.70 | 8.44 | 8.48 | 8.48 | -3.31% | 13,473,874 |
| Apr 21, 2026 | 8.86 | 9.25 | 8.65 | 8.77 | 8.77 | - | 20,430,530 |
| Apr 20, 2026 | 8.98 | 8.98 | 8.62 | 8.77 | 8.77 | -2.56% | 14,626,220 |
| Apr 17, 2026 | 9.03 | 9.11 | 8.85 | 9.00 | 9.00 | -0.11% | 10,974,200 |
| Apr 16, 2026 | 8.88 | 9.03 | 8.80 | 9.01 | 9.01 | 1.46% | 7,695,381 |
| Apr 15, 2026 | 8.90 | 8.92 | 8.82 | 8.88 | 8.88 | -0.34% | 3,954,671 |
| Apr 14, 2026 | 8.89 | 8.94 | 8.80 | 8.91 | 8.91 | 0.68% | 5,560,156 |
| Apr 13, 2026 | 8.80 | 8.85 | 8.77 | 8.85 | 8.85 | 0.11% | 3,611,400 |
| Apr 10, 2026 | 8.74 | 8.89 | 8.73 | 8.84 | 8.84 | 1.38% | 4,968,800 |
| Apr 9, 2026 | 8.85 | 8.89 | 8.70 | 8.72 | 8.72 | -2.13% | 5,841,100 |
| Apr 8, 2026 | 8.90 | 8.92 | 8.83 | 8.91 | 8.91 | 0.68% | 6,382,300 |
| Apr 7, 2026 | 8.60 | 8.85 | 8.54 | 8.85 | 8.85 | 2.55% | 4,922,200 |
| Apr 3, 2026 | 8.90 | 8.90 | 8.61 | 8.63 | 8.63 | -2.15% | 4,074,000 |
| Apr 2, 2026 | 8.88 | 8.88 | 8.76 | 8.82 | 8.82 | -0.56% | 2,956,300 |
| Apr 1, 2026 | 8.90 | 8.90 | 8.75 | 8.87 | 8.87 | 0.80% | 4,835,600 |
| Mar 31, 2026 | 8.89 | 8.98 | 8.80 | 8.80 | 8.80 | -0.68% | 5,268,400 |
| Mar 30, 2026 | 8.77 | 8.88 | 8.74 | 8.86 | 8.86 | 0.45% | 5,112,500 |
| Mar 27, 2026 | 8.65 | 8.84 | 8.61 | 8.82 | 8.82 | 1.15% | 4,808,128 |
| Mar 26, 2026 | 8.68 | 8.93 | 8.60 | 8.72 | 8.72 | 0.35% | 6,937,497 |
| Mar 25, 2026 | 8.60 | 8.73 | 8.56 | 8.69 | 8.69 | 1.28% | 5,347,700 |
| Mar 24, 2026 | 8.30 | 8.60 | 8.27 | 8.58 | 8.58 | 4.89% | 11,484,700 |