Goneo Group Co., Ltd. (SHA:603195)
China flag China · Delayed Price · Currency is CNY
43.80
-0.20 (-0.45%)
Oct 24, 2025, 2:45 PM CST

Goneo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202543.9444.0743.7743.7743.77-0.52%2,970,517
Oct 23, 202544.0944.1243.8044.0044.00-0.27%1,598,693
Oct 22, 202543.7644.1843.7644.1244.120.48%2,175,619
Oct 21, 202543.9244.1043.7543.9143.91-2,563,045
Oct 20, 202544.3044.3843.8643.9143.91-0.68%2,639,775
Oct 17, 202544.6244.7644.2044.2144.21-1.25%2,850,002
Oct 16, 202544.8045.2044.6344.7744.77-0.16%2,527,406
Oct 15, 202544.9045.0744.7144.8444.84-0.24%2,196,081
Oct 14, 202545.2545.3644.9044.9544.95-0.66%3,093,927
Oct 13, 202544.5045.2644.2845.2545.250.22%4,423,099
Oct 10, 202545.2045.4344.9045.1545.15-1.53%4,563,554
Oct 9, 202544.6745.8644.2145.8545.852.66%6,872,615
Sep 30, 202544.4044.7744.0544.6644.660.27%4,419,390
Sep 29, 202544.3844.6643.9344.5444.540.41%3,496,083
Sep 26, 202544.2444.4243.7444.3644.360.07%3,517,753
Sep 25, 202544.8744.8744.3044.3344.33-1.18%4,432,330
Sep 24, 202545.0245.0244.6644.8644.86-0.47%3,080,003
Sep 23, 202544.3845.1344.0145.0745.071.05%4,864,586
Sep 22, 202545.3745.4044.4344.6044.60-1.98%5,958,514
Sep 19, 202545.5645.5945.1045.5045.50-0.22%4,244,177
Sep 18, 202546.2746.2845.4345.6045.60-1.41%6,703,312
Sep 17, 202546.1346.3946.1146.2546.250.28%2,871,329
Sep 16, 202546.4146.5546.0246.1246.12-0.60%3,862,713
Sep 15, 202546.4946.6746.3046.4046.40-0.19%3,526,730
Sep 12, 202546.8847.0346.4946.4946.49-0.77%3,712,205
Sep 11, 202546.8446.9146.4646.8546.850.02%3,647,906
Sep 10, 202547.1047.1246.7546.8446.84-0.78%3,013,768
Sep 9, 202547.1047.2446.8047.2147.21-4,073,575
Sep 8, 202546.7747.2846.7047.2147.210.94%4,929,064
Sep 5, 202546.2046.8046.1546.7746.771.21%3,962,425
Sep 4, 202546.5546.6045.9646.2146.21-0.96%5,395,481
Sep 3, 202547.0547.1746.5046.6646.66-0.51%3,930,250
Sep 2, 202547.1047.2046.8046.9046.90-0.40%5,881,567
Sep 1, 202547.1047.2946.9647.0947.09-0.11%5,613,552
Aug 29, 202547.1047.3546.7047.1447.14-1.24%11,761,332
Aug 28, 202548.2248.3547.1747.7347.73-1.08%8,578,592
Aug 27, 202549.0349.2548.2248.2548.25-1.63%8,047,950
Aug 26, 202548.5249.9048.3449.0549.051.07%13,329,800
Aug 25, 202548.2048.6248.0048.5348.531.10%9,090,274
Aug 22, 202548.0048.0147.6248.0048.000.19%5,458,726
Aug 21, 202548.1548.2047.7447.9147.91-0.27%5,567,709
Aug 20, 202547.5148.0747.4348.0448.040.76%4,725,039
Aug 19, 202547.8048.0447.5547.6847.68-0.31%4,641,666
Aug 18, 202547.4848.4447.3847.8347.830.74%6,595,420
Aug 15, 202547.3147.5347.0347.4847.480.32%3,641,579
Aug 14, 202547.7147.9647.3347.3347.33-0.73%5,098,321
Aug 13, 202547.6847.7947.5547.6847.680.15%3,884,117
Aug 12, 202547.6047.8047.4747.6147.610.02%3,069,135
Aug 11, 202547.4547.7347.3547.6047.600.23%2,849,888
Aug 8, 202547.6047.6047.2147.4947.49-2,051,177