Gansu Guofang Industry & Trade (Group) Co., Ltd. (SHA:601086)
China · Delayed Price · Currency is CNY 13.15
+0.53 (4.20%)
Oct 28, 2026, 3:00 PM CST
SHA:601086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 12.26 | 13.88 | 11.36 | 13.15 | 13.15 | 4.20% | 121,389,809 |
| Oct 27, 2026 | 11.20 | 12.62 | 11.03 | 12.62 | 12.62 | 10.03% | 99,232,700 |
| Oct 26, 2026 | 11.08 | 12.08 | 10.97 | 11.47 | 11.47 | 2.41% | 70,810,700 |
| Oct 23, 2026 | 11.04 | 11.85 | 10.63 | 11.20 | 11.20 | -0.36% | 58,886,600 |
| Oct 22, 2026 | 12.08 | 12.09 | 11.24 | 11.24 | 11.24 | -6.41% | 26,955,500 |
| Oct 21, 2026 | 11.95 | 12.28 | 11.93 | 12.01 | 12.01 | 0.25% | 28,482,225 |
| Oct 20, 2026 | 11.75 | 12.09 | 11.56 | 11.98 | 11.98 | 1.96% | 28,415,400 |
| Oct 19, 2026 | 12.14 | 12.26 | 11.37 | 11.75 | 11.75 | -3.21% | 35,527,352 |
| Oct 16, 2026 | 12.29 | 12.68 | 12.09 | 12.14 | 12.14 | 0.25% | 41,302,950 |
| Oct 15, 2026 | 12.20 | 12.68 | 12.06 | 12.11 | 12.11 | -3.81% | 40,526,599 |
| Oct 14, 2026 | 13.14 | 13.22 | 12.55 | 12.59 | 12.59 | -4.55% | 56,635,561 |
| Oct 13, 2026 | 12.11 | 13.35 | 12.11 | 13.19 | 13.19 | -1.93% | 74,720,576 |
| Oct 12, 2026 | 15.30 | 15.53 | 13.45 | 13.45 | 13.45 | -9.97% | 106,827,100 |
| Oct 9, 2026 | 13.71 | 14.94 | 13.43 | 14.94 | 14.94 | 10.01% | 70,351,919 |
| Oct 8, 2026 | 13.22 | 14.30 | 13.04 | 13.58 | 13.58 | 1.88% | 74,388,994 |
| 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% | 97,937,099 |
| 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% | 114,506,614 |
| 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% | 108,843,214 |
| 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 |