Goneo Group Co., Ltd. (SHA:603195)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 43.94 | 44.07 | 43.77 | 43.77 | 43.77 | -0.52% | 2,970,517 |
| Oct 23, 2025 | 44.09 | 44.12 | 43.80 | 44.00 | 44.00 | -0.27% | 1,598,693 |
| Oct 22, 2025 | 43.76 | 44.18 | 43.76 | 44.12 | 44.12 | 0.48% | 2,175,619 |
| Oct 21, 2025 | 43.92 | 44.10 | 43.75 | 43.91 | 43.91 | - | 2,563,045 |
| Oct 20, 2025 | 44.30 | 44.38 | 43.86 | 43.91 | 43.91 | -0.68% | 2,639,775 |
| Oct 17, 2025 | 44.62 | 44.76 | 44.20 | 44.21 | 44.21 | -1.25% | 2,850,002 |
| Oct 16, 2025 | 44.80 | 45.20 | 44.63 | 44.77 | 44.77 | -0.16% | 2,527,406 |
| Oct 15, 2025 | 44.90 | 45.07 | 44.71 | 44.84 | 44.84 | -0.24% | 2,196,081 |
| Oct 14, 2025 | 45.25 | 45.36 | 44.90 | 44.95 | 44.95 | -0.66% | 3,093,927 |
| Oct 13, 2025 | 44.50 | 45.26 | 44.28 | 45.25 | 45.25 | 0.22% | 4,423,099 |
| Oct 10, 2025 | 45.20 | 45.43 | 44.90 | 45.15 | 45.15 | -1.53% | 4,563,554 |
| Oct 9, 2025 | 44.67 | 45.86 | 44.21 | 45.85 | 45.85 | 2.66% | 6,872,615 |
| Sep 30, 2025 | 44.40 | 44.77 | 44.05 | 44.66 | 44.66 | 0.27% | 4,419,390 |
| Sep 29, 2025 | 44.38 | 44.66 | 43.93 | 44.54 | 44.54 | 0.41% | 3,496,083 |
| Sep 26, 2025 | 44.24 | 44.42 | 43.74 | 44.36 | 44.36 | 0.07% | 3,517,753 |
| Sep 25, 2025 | 44.87 | 44.87 | 44.30 | 44.33 | 44.33 | -1.18% | 4,432,330 |
| Sep 24, 2025 | 45.02 | 45.02 | 44.66 | 44.86 | 44.86 | -0.47% | 3,080,003 |
| Sep 23, 2025 | 44.38 | 45.13 | 44.01 | 45.07 | 45.07 | 1.05% | 4,864,586 |
| Sep 22, 2025 | 45.37 | 45.40 | 44.43 | 44.60 | 44.60 | -1.98% | 5,958,514 |
| Sep 19, 2025 | 45.56 | 45.59 | 45.10 | 45.50 | 45.50 | -0.22% | 4,244,177 |
| Sep 18, 2025 | 46.27 | 46.28 | 45.43 | 45.60 | 45.60 | -1.41% | 6,703,312 |
| Sep 17, 2025 | 46.13 | 46.39 | 46.11 | 46.25 | 46.25 | 0.28% | 2,871,329 |
| Sep 16, 2025 | 46.41 | 46.55 | 46.02 | 46.12 | 46.12 | -0.60% | 3,862,713 |
| Sep 15, 2025 | 46.49 | 46.67 | 46.30 | 46.40 | 46.40 | -0.19% | 3,526,730 |
| Sep 12, 2025 | 46.88 | 47.03 | 46.49 | 46.49 | 46.49 | -0.77% | 3,712,205 |
| Sep 11, 2025 | 46.84 | 46.91 | 46.46 | 46.85 | 46.85 | 0.02% | 3,647,906 |
| Sep 10, 2025 | 47.10 | 47.12 | 46.75 | 46.84 | 46.84 | -0.78% | 3,013,768 |
| Sep 9, 2025 | 47.10 | 47.24 | 46.80 | 47.21 | 47.21 | - | 4,073,575 |
| Sep 8, 2025 | 46.77 | 47.28 | 46.70 | 47.21 | 47.21 | 0.94% | 4,929,064 |
| Sep 5, 2025 | 46.20 | 46.80 | 46.15 | 46.77 | 46.77 | 1.21% | 3,962,425 |
| Sep 4, 2025 | 46.55 | 46.60 | 45.96 | 46.21 | 46.21 | -0.96% | 5,395,481 |
| Sep 3, 2025 | 47.05 | 47.17 | 46.50 | 46.66 | 46.66 | -0.51% | 3,930,250 |
| Sep 2, 2025 | 47.10 | 47.20 | 46.80 | 46.90 | 46.90 | -0.40% | 5,881,567 |
| Sep 1, 2025 | 47.10 | 47.29 | 46.96 | 47.09 | 47.09 | -0.11% | 5,613,552 |
| Aug 29, 2025 | 47.10 | 47.35 | 46.70 | 47.14 | 47.14 | -1.24% | 11,761,332 |
| Aug 28, 2025 | 48.22 | 48.35 | 47.17 | 47.73 | 47.73 | -1.08% | 8,578,592 |
| Aug 27, 2025 | 49.03 | 49.25 | 48.22 | 48.25 | 48.25 | -1.63% | 8,047,950 |
| Aug 26, 2025 | 48.52 | 49.90 | 48.34 | 49.05 | 49.05 | 1.07% | 13,329,800 |
| Aug 25, 2025 | 48.20 | 48.62 | 48.00 | 48.53 | 48.53 | 1.10% | 9,090,274 |
| Aug 22, 2025 | 48.00 | 48.01 | 47.62 | 48.00 | 48.00 | 0.19% | 5,458,726 |
| Aug 21, 2025 | 48.15 | 48.20 | 47.74 | 47.91 | 47.91 | -0.27% | 5,567,709 |
| Aug 20, 2025 | 47.51 | 48.07 | 47.43 | 48.04 | 48.04 | 0.76% | 4,725,039 |
| Aug 19, 2025 | 47.80 | 48.04 | 47.55 | 47.68 | 47.68 | -0.31% | 4,641,666 |
| Aug 18, 2025 | 47.48 | 48.44 | 47.38 | 47.83 | 47.83 | 0.74% | 6,595,420 |
| Aug 15, 2025 | 47.31 | 47.53 | 47.03 | 47.48 | 47.48 | 0.32% | 3,641,579 |
| Aug 14, 2025 | 47.71 | 47.96 | 47.33 | 47.33 | 47.33 | -0.73% | 5,098,321 |
| Aug 13, 2025 | 47.68 | 47.79 | 47.55 | 47.68 | 47.68 | 0.15% | 3,884,117 |
| Aug 12, 2025 | 47.60 | 47.80 | 47.47 | 47.61 | 47.61 | 0.02% | 3,069,135 |
| Aug 11, 2025 | 47.45 | 47.73 | 47.35 | 47.60 | 47.60 | 0.23% | 2,849,888 |
| Aug 8, 2025 | 47.60 | 47.60 | 47.21 | 47.49 | 47.49 | - | 2,051,177 |