Gosuncn Technology Group Co., Ltd. (SHE:300098)
China · Delayed Price · Currency is CNY 5.73
-0.18 (-3.05%)
May 21, 2026, 3:04 PM CST
Gosuncn Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.93 | 6.06 | 5.72 | 5.73 | 5.73 | -3.05% | 68,947,189 |
| May 20, 2026 | 5.97 | 6.00 | 5.81 | 5.91 | 5.91 | -1.50% | 58,889,377 |
| May 19, 2026 | 5.86 | 6.04 | 5.85 | 6.00 | 6.00 | 1.52% | 55,857,770 |
| May 18, 2026 | 5.87 | 5.98 | 5.84 | 5.91 | 5.91 | 0.17% | 51,195,090 |
| May 15, 2026 | 5.88 | 6.03 | 5.84 | 5.90 | 5.90 | 0.34% | 67,371,730 |
| May 14, 2026 | 6.13 | 6.14 | 5.88 | 5.88 | 5.88 | -3.76% | 92,981,560 |
| May 13, 2026 | 6.13 | 6.18 | 6.02 | 6.11 | 6.11 | -1.61% | 89,496,690 |
| May 12, 2026 | 5.98 | 6.30 | 5.96 | 6.21 | 6.21 | 3.50% | 129,519,600 |
| May 11, 2026 | 5.89 | 6.08 | 5.88 | 6.00 | 6.00 | 2.39% | 94,591,250 |
| May 8, 2026 | 5.82 | 5.91 | 5.78 | 5.86 | 5.86 | 0.17% | 68,201,900 |
| May 7, 2026 | 5.72 | 5.89 | 5.69 | 5.85 | 5.85 | 2.45% | 85,383,880 |
| May 6, 2026 | 5.57 | 5.76 | 5.56 | 5.71 | 5.71 | 3.63% | 86,882,890 |
| Apr 30, 2026 | 5.50 | 5.64 | 5.48 | 5.51 | 5.51 | -0.90% | 90,167,340 |
| Apr 29, 2026 | 5.53 | 5.83 | 5.53 | 5.56 | 5.56 | 9.45% | 149,768,300 |
| Apr 28, 2026 | 5.19 | 5.20 | 5.04 | 5.08 | 5.08 | -2.68% | 33,739,470 |
| Apr 27, 2026 | 5.16 | 5.23 | 5.08 | 5.22 | 5.22 | 0.97% | 33,218,450 |
| Apr 24, 2026 | 5.17 | 5.21 | 5.11 | 5.17 | 5.17 | -0.39% | 27,901,280 |
| Apr 23, 2026 | 5.30 | 5.35 | 5.17 | 5.19 | 5.19 | -2.44% | 32,943,960 |
| Apr 22, 2026 | 5.23 | 5.33 | 5.20 | 5.32 | 5.32 | 1.33% | 29,614,230 |
| Apr 21, 2026 | 5.38 | 5.40 | 5.23 | 5.25 | 5.25 | -2.78% | 40,340,560 |
| Apr 20, 2026 | 5.49 | 5.50 | 5.38 | 5.40 | 5.40 | -1.28% | 45,062,420 |
| Apr 17, 2026 | 5.41 | 5.52 | 5.36 | 5.47 | 5.47 | 0.37% | 42,627,970 |
| Apr 16, 2026 | 5.35 | 5.47 | 5.35 | 5.45 | 5.45 | 3.02% | 49,573,520 |
| Apr 15, 2026 | 5.41 | 5.43 | 5.27 | 5.29 | 5.29 | -1.67% | 32,200,020 |
| Apr 14, 2026 | 5.40 | 5.44 | 5.33 | 5.38 | 5.38 | 0.56% | 30,670,020 |
| Apr 13, 2026 | 5.31 | 5.39 | 5.21 | 5.35 | 5.35 | - | 24,846,820 |
| Apr 10, 2026 | 5.42 | 5.46 | 5.35 | 5.35 | 5.35 | - | 30,736,460 |
| Apr 9, 2026 | 5.42 | 5.44 | 5.33 | 5.35 | 5.35 | -2.37% | 35,992,030 |
| Apr 8, 2026 | 5.33 | 5.48 | 5.29 | 5.48 | 5.48 | 6.00% | 60,783,680 |
| Apr 7, 2026 | 5.11 | 5.22 | 5.11 | 5.17 | 5.17 | 0.39% | 22,469,580 |
| Apr 3, 2026 | 5.18 | 5.20 | 5.11 | 5.15 | 5.15 | - | 27,883,240 |
| Apr 2, 2026 | 5.25 | 5.28 | 5.10 | 5.15 | 5.15 | -2.65% | 29,008,690 |
| Apr 1, 2026 | 5.30 | 5.34 | 5.23 | 5.29 | 5.29 | 1.54% | 35,101,920 |
| Mar 31, 2026 | 5.19 | 5.30 | 5.19 | 5.21 | 5.21 | -0.38% | 30,287,370 |
| Mar 30, 2026 | 5.14 | 5.25 | 5.10 | 5.23 | 5.23 | 0.19% | 27,632,260 |
| Mar 27, 2026 | 5.05 | 5.28 | 5.03 | 5.22 | 5.22 | 1.95% | 38,651,730 |
| Mar 26, 2026 | 5.25 | 5.29 | 5.10 | 5.12 | 5.12 | -2.66% | 31,056,100 |
| Mar 25, 2026 | 5.23 | 5.31 | 5.21 | 5.26 | 5.26 | 1.15% | 37,006,180 |
| Mar 24, 2026 | 5.15 | 5.20 | 5.03 | 5.20 | 5.20 | 3.17% | 39,084,350 |
| Mar 23, 2026 | 5.31 | 5.32 | 4.99 | 5.04 | 5.04 | -6.67% | 52,734,410 |
| 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 |