Gosuncn Technology Group Co., Ltd. (SHE:300098)
China · Delayed Price · Currency is CNY 4.010
-0.100 (-2.43%)
Nov 6, 2026, 3:04 PM CST
Gosuncn Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.99 | 4.06 | 3.94 | 4.01 | 4.01 | -2.43% | 31,241,899 |
| Nov 5, 2026 | 4.05 | 4.12 | 4.01 | 4.11 | 4.11 | 1.48% | 35,920,785 |
| Nov 4, 2026 | 3.95 | 4.07 | 3.93 | 4.05 | 4.05 | 2.02% | 38,562,023 |
| Nov 3, 2026 | 3.98 | 4.04 | 3.94 | 3.97 | 3.97 | -1.00% | 29,688,355 |
| Nov 2, 2026 | 3.88 | 4.05 | 3.83 | 4.01 | 4.01 | 3.35% | 43,528,363 |
| Oct 30, 2026 | 3.99 | 4.07 | 3.88 | 3.88 | 3.88 | -4.43% | 45,049,044 |
| Oct 29, 2026 | 4.16 | 4.17 | 4.05 | 4.06 | 4.06 | -4.25% | 41,798,300 |
| Oct 28, 2026 | 4.25 | 4.32 | 4.18 | 4.24 | 4.24 | -0.24% | 44,643,070 |
| Oct 27, 2026 | 4.30 | 4.44 | 4.24 | 4.25 | 4.25 | -3.85% | 67,590,945 |
| Oct 26, 2026 | 4.25 | 4.68 | 4.23 | 4.42 | 4.42 | 3.76% | 81,675,744 |
| Oct 23, 2026 | 4.04 | 4.28 | 3.94 | 4.26 | 4.26 | 4.67% | 50,960,474 |
| Oct 22, 2026 | 4.16 | 4.18 | 4.06 | 4.07 | 4.07 | -2.16% | 24,662,726 |
| Oct 21, 2026 | 4.15 | 4.20 | 4.11 | 4.16 | 4.16 | 0.48% | 30,796,968 |
| Oct 20, 2026 | 4.02 | 4.16 | 4.00 | 4.14 | 4.14 | 2.99% | 33,063,187 |
| Oct 19, 2026 | 3.98 | 4.04 | 3.95 | 4.02 | 4.02 | 1.01% | 19,931,729 |
| Oct 16, 2026 | 4.00 | 4.08 | 3.96 | 3.98 | 3.98 | 0.51% | 27,455,045 |
| 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 |