Gosuncn Technology Group Co., Ltd. (SHE:300098)
China · Delayed Price · Currency is CNY 4.640
+0.010 (0.22%)
Aug 14, 2026, 3:04 PM CST
Gosuncn Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4.51 | 4.61 | 4.48 | 4.54 | 4.54 | -0.44% | 45,735,616 |
| Jul 29, 2026 | 4.43 | 4.58 | 4.38 | 4.56 | 4.56 | 3.17% | 51,711,690 |
| Jul 28, 2026 | 4.32 | 4.47 | 4.30 | 4.42 | 4.42 | 1.14% | 44,664,910 |
| Jul 27, 2026 | 4.20 | 4.37 | 4.20 | 4.37 | 4.37 | 3.55% | 37,004,271 |
| Jul 24, 2026 | 4.29 | 4.31 | 4.21 | 4.22 | 4.22 | -3.21% | 36,652,429 |
| Jul 23, 2026 | 4.30 | 4.37 | 4.23 | 4.36 | 4.36 | 2.59% | 45,498,706 |
| Jul 22, 2026 | 4.33 | 4.37 | 4.21 | 4.25 | 4.25 | -2.75% | 44,587,122 |
| Jul 21, 2026 | 4.27 | 4.40 | 4.21 | 4.37 | 4.37 | 3.07% | 52,287,273 |
| Jul 20, 2026 | 4.23 | 4.34 | 4.12 | 4.24 | 4.24 | 0.95% | 40,898,390 |
| Jul 17, 2026 | 4.37 | 4.41 | 4.17 | 4.20 | 4.20 | -4.11% | 40,148,593 |
| Jul 16, 2026 | 4.30 | 4.46 | 4.28 | 4.38 | 4.38 | 0.69% | 34,930,904 |
| Jul 15, 2026 | 4.29 | 4.39 | 4.29 | 4.35 | 4.35 | 1.16% | 30,314,093 |
| Jul 14, 2026 | 4.26 | 4.33 | 4.16 | 4.30 | 4.30 | 0.47% | 35,373,900 |
| Jul 13, 2026 | 4.45 | 4.56 | 4.25 | 4.28 | 4.28 | -4.89% | 43,385,193 |
| Jul 10, 2026 | 4.40 | 4.63 | 4.34 | 4.50 | 4.50 | 2.04% | 45,737,301 |
| Jul 9, 2026 | 4.36 | 4.42 | 4.24 | 4.41 | 4.41 | 0.23% | 38,612,332 |
| Jul 8, 2026 | 4.32 | 4.43 | 4.27 | 4.40 | 4.40 | 1.62% | 34,286,243 |
| Jul 7, 2026 | 4.40 | 4.49 | 4.31 | 4.33 | 4.33 | -2.48% | 28,008,427 |
| Jul 6, 2026 | 4.57 | 4.58 | 4.41 | 4.44 | 4.44 | -2.42% | 34,693,288 |
| Jul 3, 2026 | 4.51 | 4.59 | 4.48 | 4.55 | 4.55 | 0.89% | 34,507,252 |
| Jul 2, 2026 | 4.59 | 4.67 | 4.49 | 4.51 | 4.51 | -3.01% | 39,511,367 |
| Jul 1, 2026 | 4.60 | 4.71 | 4.57 | 4.65 | 4.65 | 1.31% | 41,837,296 |
| Jun 30, 2026 | 4.42 | 4.61 | 4.39 | 4.59 | 4.59 | 4.08% | 47,802,598 |
| Jun 29, 2026 | 4.49 | 4.54 | 4.33 | 4.41 | 4.41 | -2.00% | 45,727,609 |
| Jun 26, 2026 | 4.66 | 4.68 | 4.50 | 4.50 | 4.50 | -3.85% | 40,996,410 |
| Jun 25, 2026 | 4.81 | 4.84 | 4.64 | 4.68 | 4.68 | -2.70% | 45,418,690 |
| Jun 24, 2026 | 4.90 | 4.92 | 4.73 | 4.81 | 4.81 | -2.24% | 38,883,381 |
| Jun 23, 2026 | 4.95 | 5.07 | 4.90 | 4.92 | 4.92 | -1.40% | 42,034,045 |
| Jun 22, 2026 | 4.93 | 4.99 | 4.77 | 4.99 | 4.99 | 0.60% | 48,728,432 |
| Jun 18, 2026 | 4.96 | 5.02 | 4.92 | 4.96 | 4.96 | -0.40% | 32,189,150 |
| Jun 17, 2026 | 5.04 | 5.07 | 4.93 | 4.98 | 4.98 | -1.97% | 38,320,173 |
| Jun 16, 2026 | 5.02 | 5.12 | 4.96 | 5.08 | 5.08 | 0.79% | 37,451,819 |
| Jun 15, 2026 | 5.02 | 5.08 | 4.98 | 5.04 | 5.04 | 1.61% | 33,144,769 |
| Jun 12, 2026 | 5.01 | 5.05 | 4.93 | 4.96 | 4.96 | 1.22% | 36,326,006 |
| Jun 11, 2026 | 5.08 | 5.10 | 4.85 | 4.90 | 4.90 | -3.92% | 41,023,598 |
| Jun 10, 2026 | 5.18 | 5.25 | 5.03 | 5.10 | 5.10 | -2.67% | 38,401,508 |
| Jun 9, 2026 | 5.18 | 5.24 | 5.12 | 5.24 | 5.24 | 1.35% | 41,139,758 |
| Jun 8, 2026 | 5.14 | 5.33 | 5.10 | 5.17 | 5.17 | -1.71% | 46,533,255 |
| Jun 5, 2026 | 5.16 | 5.37 | 5.10 | 5.26 | 5.26 | 1.94% | 49,707,823 |