Gansu Guofang Industry & Trade (Group) Co., Ltd. (SHA:601086)
China · Delayed Price · Currency is CNY 6.92
-0.07 (-1.00%)
Jul 21, 2026, 2:55 PM CST
SHA:601086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.96 | 7.21 | 6.87 | 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 |
| Jun 11, 2026 | 7.20 | 7.37 | 6.92 | 7.00 | 7.00 | -3.58% | 10,337,900 |
| Jun 10, 2026 | 7.15 | 7.66 | 7.12 | 7.26 | 7.26 | 1.11% | 18,216,400 |
| Jun 9, 2026 | 7.18 | 7.30 | 6.90 | 7.28 | 7.18 | 1.11% | 14,505,800 |
| Jun 8, 2026 | 7.15 | 7.60 | 7.14 | 7.20 | 7.10 | -2.31% | 13,856,000 |
| Jun 5, 2026 | 7.30 | 7.92 | 7.27 | 7.37 | 7.27 | 1.24% | 19,765,800 |
| Jun 4, 2026 | 7.69 | 7.85 | 7.18 | 7.28 | 7.18 | -6.67% | 20,575,300 |
| Jun 3, 2026 | 8.07 | 8.07 | 7.68 | 7.80 | 7.69 | -2.50% | 17,674,700 |
| Jun 2, 2026 | 8.36 | 8.37 | 7.87 | 8.00 | 7.89 | -4.31% | 21,958,600 |
| Jun 1, 2026 | 8.47 | 8.53 | 8.15 | 8.36 | 8.25 | -2.34% | 27,461,580 |
| May 29, 2026 | 7.62 | 8.56 | 7.61 | 8.56 | 8.44 | 10.03% | 30,818,970 |
| May 28, 2026 | 8.16 | 8.20 | 7.73 | 7.78 | 7.67 | -5.81% | 16,225,550 |
| May 27, 2026 | 8.05 | 8.43 | 7.71 | 8.26 | 8.15 | 2.10% | 22,204,280 |
| May 26, 2026 | 7.96 | 8.44 | 7.95 | 8.09 | 7.98 | 0.87% | 13,825,500 |
| May 25, 2026 | 8.13 | 8.14 | 7.94 | 8.02 | 7.91 | -1.11% | 8,101,500 |
| May 22, 2026 | 8.31 | 8.39 | 8.07 | 8.11 | 8.00 | -2.41% | 10,230,500 |
| May 21, 2026 | 8.59 | 8.73 | 8.25 | 8.31 | 8.20 | -3.37% | 10,606,600 |
| May 20, 2026 | 8.76 | 8.89 | 8.55 | 8.60 | 8.48 | -2.93% | 9,667,400 |
| May 19, 2026 | 8.82 | 9.12 | 8.70 | 8.86 | 8.74 | 1.26% | 14,815,500 |
| May 18, 2026 | 8.54 | 8.80 | 8.50 | 8.75 | 8.63 | 2.22% | 12,363,470 |
| May 15, 2026 | 9.06 | 9.08 | 8.50 | 8.56 | 8.44 | -4.89% | 20,052,370 |
| May 14, 2026 | 9.14 | 9.44 | 8.90 | 9.00 | 8.88 | -2.70% | 27,268,000 |
| May 13, 2026 | 9.19 | 9.37 | 9.05 | 9.25 | 9.12 | 2.21% | 32,055,790 |
| May 12, 2026 | 9.11 | 9.19 | 8.97 | 9.05 | 8.93 | -0.88% | 16,037,790 |
| May 11, 2026 | 8.97 | 9.13 | 8.90 | 9.13 | 9.00 | 0.55% | 17,751,370 |