Gansu Guofang Industry & Trade (Group) Co., Ltd. (SHA:601086)
China · Delayed Price · Currency is CNY 13.33
-0.94 (-6.59%)
Sep 30, 2026, 3:00 PM CST
SHA:601086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 13.75 | 13.88 | 13.20 | 13.33 | 13.33 | -6.59% | 73,610,122 |
| Sep 29, 2026 | 15.38 | 15.45 | 14.27 | 14.27 | 14.27 | -9.97% | 66,510,900 |
| Sep 28, 2026 | 15.16 | 16.25 | 13.81 | 15.85 | 15.85 | 3.46% | 97,937,090 |
| Sep 24, 2026 | 17.20 | 17.88 | 15.32 | 15.32 | 15.32 | -9.99% | 71,773,500 |
| Sep 23, 2026 | 18.16 | 18.50 | 16.52 | 17.02 | 17.02 | -6.28% | 85,668,898 |
| Sep 22, 2026 | 18.76 | 18.95 | 17.16 | 18.16 | 18.16 | 2.77% | 112,989,519 |
| Sep 21, 2026 | 16.57 | 17.67 | 16.57 | 17.67 | 17.67 | 10.02% | 63,094,731 |
| Sep 18, 2026 | 14.11 | 16.06 | 13.93 | 16.06 | 16.06 | 10.00% | 112,076,167 |
| Sep 17, 2026 | 14.03 | 15.87 | 13.26 | 14.60 | 14.60 | 0.21% | 114,506,600 |
| Sep 16, 2026 | 14.57 | 14.89 | 14.57 | 14.57 | 14.57 | -10.01% | 47,823,020 |
| Sep 15, 2026 | 17.85 | 17.87 | 16.19 | 16.19 | 16.19 | -10.01% | 52,774,200 |
| Sep 14, 2026 | 16.37 | 17.99 | 15.64 | 17.99 | 17.99 | 10.03% | 108,843,200 |
| Sep 11, 2026 | 15.50 | 16.62 | 14.37 | 16.35 | 16.35 | 8.21% | 112,439,135 |
| Sep 10, 2026 | 14.55 | 15.12 | 14.21 | 15.11 | 15.11 | 1.55% | 86,385,321 |
| Sep 9, 2026 | 14.80 | 14.90 | 14.06 | 14.88 | 14.88 | -0.47% | 90,804,731 |
| Sep 8, 2026 | 14.02 | 14.98 | 13.97 | 14.95 | 14.95 | 7.40% | 118,791,263 |
| Sep 7, 2026 | 12.93 | 13.92 | 12.93 | 13.92 | 13.92 | 10.04% | 59,130,624 |
| Sep 4, 2026 | 11.78 | 13.42 | 10.99 | 12.65 | 12.65 | 3.60% | 130,557,583 |
| Sep 3, 2026 | 12.21 | 12.21 | 11.97 | 12.21 | 12.21 | 10.00% | 58,420,299 |
| Sep 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 10.01% | 5,802,000 |
| Sep 1, 2026 | 10.08 | 10.09 | 9.85 | 10.09 | 10.09 | 10.03% | 30,228,119 |
| Aug 31, 2026 | 9.17 | 9.17 | 9.12 | 9.17 | 9.17 | 9.95% | 25,350,999 |
| Aug 28, 2026 | 7.74 | 8.34 | 7.72 | 8.34 | 8.34 | 10.03% | 17,997,179 |
| Aug 27, 2026 | 7.49 | 7.64 | 7.41 | 7.58 | 7.58 | 1.20% | 8,140,800 |
| Aug 26, 2026 | 7.52 | 7.67 | 7.48 | 7.49 | 7.49 | -1.58% | 7,902,800 |
| Aug 25, 2026 | 7.35 | 7.64 | 7.35 | 7.61 | 7.61 | 2.28% | 7,159,800 |
| Aug 24, 2026 | 7.52 | 7.55 | 7.38 | 7.44 | 7.44 | -0.93% | 5,425,600 |
| 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 | - | 12,211,289 |
| 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% | 12,887,189 |
| 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 |