Gosuncn Technology Group Co., Ltd. (SHE:300098)
China · Delayed Price · Currency is CNY 3.980
+0.020 (0.51%)
Oct 16, 2026, 3:04 PM CST
Gosuncn Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.10 | 4.10 | 3.96 | 3.98 | 3.98 | 0.51% | 27,645,045 |
| Oct 15, 2026 | 4.05 | 4.08 | 3.95 | 3.96 | 3.96 | -3.41% | 29,817,590 |
| Oct 14, 2026 | 4.15 | 4.16 | 4.08 | 4.10 | 4.10 | -1.44% | 21,131,630 |
| Oct 13, 2026 | 4.13 | 4.20 | 4.08 | 4.16 | 4.16 | -0.24% | 26,250,811 |
| Oct 12, 2026 | 4.18 | 4.21 | 4.14 | 4.17 | 4.17 | -0.71% | 20,117,430 |
| Oct 9, 2026 | 4.10 | 4.21 | 4.03 | 4.20 | 4.20 | 2.44% | 34,030,251 |
| Oct 8, 2026 | 4.17 | 4.21 | 4.07 | 4.10 | 4.10 | -1.68% | 23,796,650 |
| Sep 30, 2026 | 4.21 | 4.23 | 4.16 | 4.17 | 4.17 | -0.71% | 17,320,216 |
| Sep 29, 2026 | 4.17 | 4.22 | 4.15 | 4.20 | 4.20 | 0.96% | 18,413,971 |
| Sep 28, 2026 | 4.23 | 4.24 | 4.12 | 4.16 | 4.16 | -1.89% | 21,541,200 |
| Sep 24, 2026 | 4.28 | 4.32 | 4.24 | 4.24 | 4.24 | -0.93% | 17,113,450 |
| Sep 23, 2026 | 4.40 | 4.41 | 4.28 | 4.28 | 4.28 | -2.73% | 28,999,076 |
| Sep 22, 2026 | 4.40 | 4.47 | 4.40 | 4.40 | 4.40 | 0.46% | 34,502,979 |
| Sep 21, 2026 | 4.36 | 4.39 | 4.33 | 4.38 | 4.38 | 1.15% | 24,323,265 |
| Sep 18, 2026 | 4.36 | 4.40 | 4.33 | 4.33 | 4.33 | 0.23% | 26,125,405 |
| Sep 17, 2026 | 4.34 | 4.37 | 4.29 | 4.32 | 4.32 | -0.92% | 21,246,727 |
| Sep 16, 2026 | 4.30 | 4.38 | 4.27 | 4.36 | 4.36 | 0.93% | 22,236,115 |
| Sep 15, 2026 | 4.35 | 4.40 | 4.31 | 4.32 | 4.32 | -0.92% | 22,568,100 |
| Sep 14, 2026 | 4.36 | 4.40 | 4.33 | 4.36 | 4.36 | -0.46% | 19,602,406 |
| Sep 11, 2026 | 4.40 | 4.41 | 4.31 | 4.38 | 4.38 | -0.90% | 26,636,050 |
| Sep 10, 2026 | 4.39 | 4.44 | 4.34 | 4.42 | 4.42 | 0.23% | 23,387,704 |
| Sep 9, 2026 | 4.47 | 4.48 | 4.39 | 4.41 | 4.41 | -1.56% | 26,014,300 |
| Sep 8, 2026 | 4.46 | 4.54 | 4.44 | 4.48 | 4.48 | 0.22% | 30,638,242 |
| Sep 7, 2026 | 4.46 | 4.52 | 4.45 | 4.47 | 4.47 | -0.45% | 29,493,550 |
| Sep 4, 2026 | 4.60 | 4.70 | 4.47 | 4.49 | 4.49 | - | 43,319,532 |
| Sep 3, 2026 | 4.61 | 4.64 | 4.48 | 4.49 | 4.49 | -2.39% | 33,047,439 |
| Sep 2, 2026 | 4.64 | 4.67 | 4.58 | 4.60 | 4.60 | -1.71% | 28,239,470 |
| Sep 1, 2026 | 4.58 | 4.70 | 4.54 | 4.68 | 4.68 | 1.96% | 49,306,570 |
| Aug 31, 2026 | 4.58 | 4.61 | 4.42 | 4.59 | 4.59 | -1.71% | 56,372,540 |
| Aug 28, 2026 | 4.54 | 4.77 | 4.54 | 4.67 | 4.67 | 2.64% | 52,769,551 |
| Aug 27, 2026 | 4.48 | 4.56 | 4.46 | 4.55 | 4.55 | 1.56% | 27,401,507 |
| Aug 26, 2026 | 4.46 | 4.52 | 4.44 | 4.48 | 4.48 | -0.22% | 24,737,028 |
| Aug 25, 2026 | 4.36 | 4.51 | 4.35 | 4.49 | 4.49 | 2.51% | 32,789,832 |
| Aug 24, 2026 | 4.43 | 4.50 | 4.34 | 4.38 | 4.38 | -1.35% | 28,301,040 |
| Aug 21, 2026 | 4.42 | 4.50 | 4.40 | 4.44 | 4.44 | -0.22% | 24,780,360 |
| Aug 20, 2026 | 4.43 | 4.49 | 4.40 | 4.45 | 4.45 | 1.37% | 26,624,710 |
| Aug 19, 2026 | 4.57 | 4.58 | 4.39 | 4.39 | 4.39 | -4.77% | 36,502,070 |
| Aug 18, 2026 | 4.66 | 4.68 | 4.53 | 4.61 | 4.61 | -1.71% | 35,682,570 |
| Aug 17, 2026 | 4.61 | 4.71 | 4.56 | 4.69 | 4.69 | 1.08% | 32,541,610 |
| Aug 14, 2026 | 4.63 | 4.69 | 4.57 | 4.64 | 4.64 | 0.22% | 29,965,580 |
| Aug 13, 2026 | 4.74 | 4.79 | 4.63 | 4.63 | 4.63 | -1.91% | 41,756,600 |
| Aug 12, 2026 | 4.64 | 4.74 | 4.62 | 4.72 | 4.72 | 1.29% | 34,440,170 |
| Aug 11, 2026 | 4.66 | 4.70 | 4.60 | 4.66 | 4.66 | -0.43% | 27,450,140 |
| Aug 10, 2026 | 4.68 | 4.71 | 4.57 | 4.68 | 4.68 | 0.21% | 37,503,340 |
| Aug 7, 2026 | 4.74 | 4.77 | 4.62 | 4.67 | 4.67 | -2.10% | 44,306,540 |
| Aug 6, 2026 | 4.73 | 4.88 | 4.72 | 4.77 | 4.77 | -1.04% | 47,272,184 |
| Aug 5, 2026 | 4.83 | 4.94 | 4.79 | 4.82 | 4.82 | -0.21% | 52,074,399 |
| Aug 4, 2026 | 4.71 | 4.87 | 4.68 | 4.83 | 4.83 | 2.77% | 52,999,823 |
| Aug 3, 2026 | 4.72 | 4.78 | 4.66 | 4.70 | 4.70 | 0.86% | 35,684,128 |
| Jul 31, 2026 | 4.60 | 4.73 | 4.58 | 4.66 | 4.66 | 2.64% | 51,114,355 |