Gosuncn Technology Group Co., Ltd. (SHE:300098)
China · Delayed Price · Currency is CNY 5.40
-0.25 (-4.42%)
Mar 20, 2026, 3:04 PM CST
Gosuncn Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.66 | 5.71 | 5.39 | 5.40 | 5.40 | -4.42% | 46,883,890 |
| Mar 19, 2026 | 5.67 | 5.72 | 5.60 | 5.65 | 5.65 | -1.40% | 36,437,340 |
| Mar 18, 2026 | 5.63 | 5.75 | 5.58 | 5.73 | 5.73 | 2.50% | 33,619,880 |
| Mar 17, 2026 | 5.73 | 5.76 | 5.59 | 5.59 | 5.59 | -2.10% | 31,212,120 |
| Mar 16, 2026 | 5.70 | 5.73 | 5.64 | 5.71 | 5.71 | 0.35% | 29,893,590 |
| Mar 13, 2026 | 5.77 | 5.81 | 5.68 | 5.69 | 5.69 | -1.73% | 33,089,800 |
| Mar 12, 2026 | 5.87 | 5.90 | 5.76 | 5.79 | 5.79 | -1.70% | 31,984,420 |
| Mar 11, 2026 | 5.92 | 5.98 | 5.86 | 5.89 | 5.89 | -0.51% | 33,744,390 |
| Mar 10, 2026 | 5.89 | 6.04 | 5.87 | 5.92 | 5.92 | 1.37% | 45,651,190 |
| Mar 9, 2026 | 5.74 | 5.87 | 5.60 | 5.84 | 5.84 | 0.17% | 50,231,520 |
| Mar 6, 2026 | 5.76 | 5.85 | 5.76 | 5.83 | 5.83 | 0.17% | 32,887,605 |
| Mar 5, 2026 | 5.75 | 5.89 | 5.74 | 5.82 | 5.82 | 3.37% | 53,195,280 |
| Mar 4, 2026 | 5.61 | 5.75 | 5.59 | 5.63 | 5.63 | -1.23% | 41,360,290 |
| Mar 3, 2026 | 6.04 | 6.07 | 5.68 | 5.70 | 5.70 | -5.32% | 70,527,750 |
| Mar 2, 2026 | 6.11 | 6.20 | 5.97 | 6.02 | 6.02 | -4.14% | 71,761,619 |
| Feb 27, 2026 | 6.21 | 6.29 | 6.17 | 6.28 | 6.28 | 0.48% | 49,285,650 |
| Feb 26, 2026 | 6.27 | 6.29 | 6.22 | 6.25 | 6.25 | -0.32% | 45,030,170 |
| Feb 25, 2026 | 6.19 | 6.30 | 6.17 | 6.27 | 6.27 | 1.29% | 51,531,990 |
| Feb 24, 2026 | 6.27 | 6.27 | 6.19 | 6.19 | 6.19 | 0.32% | 46,113,229 |
| Feb 13, 2026 | 6.19 | 6.33 | 6.17 | 6.17 | 6.17 | -0.32% | 54,096,910 |
| Feb 12, 2026 | 6.18 | 6.24 | 6.14 | 6.19 | 6.19 | 0.16% | 35,930,270 |
| Feb 11, 2026 | 6.31 | 6.31 | 6.16 | 6.18 | 6.18 | -1.12% | 41,163,120 |
| Feb 10, 2026 | 6.21 | 6.33 | 6.18 | 6.25 | 6.25 | 0.48% | 53,653,070 |
| Feb 9, 2026 | 6.16 | 6.24 | 6.14 | 6.22 | 6.22 | 2.81% | 51,253,910 |
| Feb 6, 2026 | 6.09 | 6.19 | 6.02 | 6.05 | 6.05 | -1.47% | 54,074,480 |
| Feb 5, 2026 | 6.20 | 6.25 | 6.13 | 6.14 | 6.14 | -1.76% | 45,224,580 |
| Feb 4, 2026 | 6.24 | 6.27 | 6.16 | 6.25 | 6.25 | -0.64% | 57,272,430 |
| Feb 3, 2026 | 6.27 | 6.31 | 6.20 | 6.29 | 6.29 | 2.11% | 54,617,680 |
| Feb 2, 2026 | 6.30 | 6.40 | 6.15 | 6.16 | 6.16 | -3.90% | 82,998,054 |
| 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 |