Gosuncn Technology Group Co., Ltd. (SHE:300098)
China · Delayed Price · Currency is CNY 6.41
-0.11 (-1.69%)
Jan 30, 2026, 3:04 PM CST
Gosuncn Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.48 | 6.53 | 6.29 | 6.41 | 6.41 | -1.69% | 76,688,477 |
| Jan 29, 2026 | 6.51 | 6.77 | 6.39 | 6.52 | 6.52 | -1.51% | 103,684,900 |
| Jan 28, 2026 | 6.76 | 6.90 | 6.58 | 6.62 | 6.62 | -2.79% | 98,898,020 |
| Jan 27, 2026 | 6.78 | 6.86 | 6.61 | 6.81 | 6.81 | -0.58% | 92,949,210 |
| Jan 26, 2026 | 7.20 | 7.20 | 6.77 | 6.85 | 6.85 | -4.99% | 147,556,200 |
| Jan 23, 2026 | 7.05 | 7.25 | 6.90 | 7.21 | 7.21 | 1.12% | 184,247,800 |
| Jan 22, 2026 | 6.74 | 7.48 | 6.71 | 7.13 | 7.13 | 7.70% | 241,561,200 |
| Jan 21, 2026 | 6.76 | 6.83 | 6.59 | 6.62 | 6.62 | -2.79% | 126,616,129 |
| Jan 20, 2026 | 7.17 | 7.25 | 6.75 | 6.81 | 6.81 | -5.68% | 203,038,100 |
| Jan 19, 2026 | 7.00 | 7.54 | 6.84 | 7.22 | 7.22 | 0.98% | 242,591,000 |
| Jan 16, 2026 | 7.02 | 7.31 | 6.80 | 7.15 | 7.15 | - | 248,175,007 |
| Jan 15, 2026 | 7.19 | 7.68 | 7.01 | 7.15 | 7.15 | 1.42% | 320,457,376 |
| Jan 14, 2026 | 6.58 | 7.34 | 6.56 | 7.05 | 7.05 | 7.14% | 264,985,600 |
| Jan 13, 2026 | 6.93 | 6.93 | 6.55 | 6.58 | 6.58 | -4.50% | 154,502,068 |
| Jan 12, 2026 | 6.60 | 6.91 | 6.58 | 6.89 | 6.89 | 4.87% | 178,515,300 |
| Jan 9, 2026 | 6.48 | 6.75 | 6.43 | 6.57 | 6.57 | 3.30% | 161,891,100 |
| Jan 8, 2026 | 6.28 | 6.39 | 6.19 | 6.36 | 6.36 | 0.95% | 85,862,520 |
| Jan 7, 2026 | 6.42 | 6.45 | 6.27 | 6.30 | 6.30 | -3.23% | 124,640,400 |
| Jan 6, 2026 | 6.14 | 6.56 | 6.10 | 6.51 | 6.51 | 5.68% | 183,472,400 |
| Jan 5, 2026 | 6.14 | 6.17 | 6.07 | 6.16 | 6.16 | 0.98% | 66,211,120 |
| Dec 31, 2025 | 6.10 | 6.16 | 6.05 | 6.10 | 6.10 | -0.16% | 54,287,420 |
| Dec 30, 2025 | 6.07 | 6.23 | 6.02 | 6.11 | 6.11 | 0.83% | 70,532,910 |
| Dec 29, 2025 | 6.12 | 6.13 | 6.05 | 6.06 | 6.06 | -0.98% | 62,612,810 |
| Dec 26, 2025 | 6.19 | 6.28 | 6.06 | 6.12 | 6.12 | -0.81% | 88,620,590 |
| Dec 25, 2025 | 6.13 | 6.21 | 6.11 | 6.17 | 6.17 | -0.80% | 78,936,510 |
| Dec 24, 2025 | 6.01 | 6.24 | 5.98 | 6.22 | 6.22 | 3.49% | 112,640,700 |
| Dec 23, 2025 | 6.15 | 6.19 | 5.97 | 6.01 | 6.01 | -3.06% | 90,528,010 |
| Dec 22, 2025 | 6.13 | 6.29 | 6.11 | 6.20 | 6.20 | 2.82% | 133,405,500 |
| Dec 19, 2025 | 5.83 | 6.05 | 5.83 | 6.03 | 6.03 | 2.90% | 91,767,830 |
| Dec 18, 2025 | 5.77 | 6.00 | 5.76 | 5.86 | 5.86 | 0.34% | 83,428,840 |
| Dec 17, 2025 | 5.83 | 5.99 | 5.72 | 5.84 | 5.84 | -1.18% | 100,210,100 |
| Dec 16, 2025 | 6.16 | 6.24 | 5.87 | 5.91 | 5.91 | 0.68% | 136,059,300 |
| Dec 15, 2025 | 5.94 | 5.96 | 5.77 | 5.87 | 5.87 | -2.17% | 91,014,230 |
| Dec 12, 2025 | 5.81 | 6.02 | 5.76 | 6.00 | 6.00 | 2.56% | 138,780,413 |
| Dec 11, 2025 | 5.84 | 5.97 | 5.75 | 5.85 | 5.85 | 0.69% | 90,544,940 |
| Dec 10, 2025 | 5.77 | 5.84 | 5.73 | 5.81 | 5.81 | 0.35% | 47,030,020 |
| Dec 9, 2025 | 5.82 | 5.87 | 5.77 | 5.79 | 5.79 | -1.36% | 51,293,818 |
| Dec 8, 2025 | 5.75 | 5.95 | 5.72 | 5.87 | 5.87 | 2.44% | 96,256,280 |
| Dec 5, 2025 | 5.57 | 5.75 | 5.54 | 5.73 | 5.73 | 3.06% | 66,172,787 |
| Dec 4, 2025 | 5.53 | 5.61 | 5.46 | 5.56 | 5.56 | 0.54% | 44,201,813 |
| Dec 3, 2025 | 5.73 | 5.73 | 5.49 | 5.53 | 5.53 | -3.32% | 61,722,610 |
| Dec 2, 2025 | 5.78 | 5.79 | 5.68 | 5.72 | 5.72 | -1.72% | 50,504,510 |
| Dec 1, 2025 | 5.57 | 5.83 | 5.57 | 5.82 | 5.82 | 5.05% | 106,915,000 |
| Nov 28, 2025 | 5.48 | 5.55 | 5.43 | 5.54 | 5.54 | 1.28% | 29,314,290 |
| Nov 27, 2025 | 5.50 | 5.55 | 5.46 | 5.47 | 5.47 | -0.73% | 22,210,520 |
| Nov 26, 2025 | 5.62 | 5.64 | 5.50 | 5.51 | 5.51 | -1.78% | 33,703,630 |
| Nov 25, 2025 | 5.56 | 5.64 | 5.55 | 5.61 | 5.61 | 1.26% | 41,235,680 |
| Nov 24, 2025 | 5.37 | 5.57 | 5.33 | 5.54 | 5.54 | 4.33% | 52,986,590 |
| Nov 21, 2025 | 5.48 | 5.58 | 5.30 | 5.31 | 5.31 | -4.15% | 48,444,795 |
| Nov 20, 2025 | 5.53 | 5.60 | 5.41 | 5.54 | 5.54 | 0.91% | 42,316,067 |