Gansu Guofang Industry & Trade (Group) Co., Ltd. (601086.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.3700 | 4.4700 | 4.3400 | 4.4500 | 4.4500 | 12,944,438 |
| 23 Apr 2024 | 4.3700 | 4.4200 | 4.3300 | 4.3500 | 4.3500 | 9,951,438 |
| 22 Apr 2024 | 4.4400 | 4.4800 | 4.2700 | 4.3700 | 4.3700 | 16,108,638 |
| 19 Apr 2024 | 4.6000 | 4.6300 | 4.4000 | 4.4700 | 4.4700 | 23,593,954 |
| 18 Apr 2024 | 4.9000 | 4.9200 | 4.5500 | 4.6600 | 4.6600 | 25,426,400 |
| 17 Apr 2024 | 4.6500 | 4.9800 | 4.6500 | 4.8500 | 4.8500 | 31,265,688 |
| 16 Apr 2024 | 5.0100 | 5.0700 | 4.5500 | 4.5500 | 4.5500 | 28,395,900 |
| 15 Apr 2024 | 5.5200 | 5.6800 | 5.0600 | 5.0600 | 5.0600 | 39,859,464 |
| 12 Apr 2024 | 5.4800 | 6.0300 | 5.4600 | 5.6200 | 5.6200 | 50,462,700 |
| 11 Apr 2024 | 5.3500 | 5.6600 | 5.2400 | 5.6000 | 5.6000 | 39,393,600 |
| 10 Apr 2024 | 5.2100 | 5.8000 | 5.1800 | 5.4500 | 5.4500 | 53,138,088 |
| 09 Apr 2024 | 5.1700 | 5.2900 | 5.0200 | 5.2800 | 5.2800 | 30,616,846 |
| 08 Apr 2024 | 5.0200 | 5.4800 | 5.0000 | 5.2800 | 5.2800 | 48,798,458 |
| 03 Apr 2024 | 4.9500 | 5.0200 | 4.8100 | 4.9900 | 4.9900 | 22,117,758 |
| 02 Apr 2024 | 4.9900 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 16,657,800 |
| 01 Apr 2024 | 4.9100 | 4.9900 | 4.8800 | 4.9700 | 4.9700 | 21,046,000 |
| 29 Mar 2024 | 4.8800 | 4.9100 | 4.7700 | 4.8600 | 4.8600 | 10,647,100 |
| 28 Mar 2024 | 4.7600 | 4.9200 | 4.7300 | 4.9200 | 4.9200 | 23,457,120 |
| 27 Mar 2024 | 4.8000 | 4.9800 | 4.7200 | 4.8200 | 4.8200 | 28,858,988 |
| 26 Mar 2024 | 5.0000 | 5.0300 | 4.7500 | 4.8500 | 4.8500 | 26,411,476 |
| 25 Mar 2024 | 5.2500 | 5.3000 | 4.9500 | 4.9900 | 4.9900 | 41,133,558 |
| 22 Mar 2024 | 5.0700 | 5.6100 | 5.0100 | 5.3400 | 5.3400 | 70,992,647 |
| 21 Mar 2024 | 5.0100 | 5.2100 | 4.9300 | 5.1000 | 5.1000 | 45,431,650 |
| 20 Mar 2024 | 5.0700 | 5.1600 | 5.0300 | 5.0800 | 5.0800 | 36,946,168 |
| 19 Mar 2024 | 5.2000 | 5.3500 | 5.0500 | 5.0500 | 5.0500 | 59,444,718 |
| 18 Mar 2024 | 5.2800 | 5.4200 | 5.1800 | 5.4200 | 5.4200 | 75,191,900 |
| 15 Mar 2024 | 4.5100 | 4.9300 | 4.5100 | 4.9300 | 4.9300 | 25,079,200 |
| 14 Mar 2024 | 4.5000 | 4.6700 | 4.4200 | 4.4800 | 4.4800 | 16,213,600 |
| 13 Mar 2024 | 4.4400 | 4.4700 | 4.3700 | 4.4700 | 4.4700 | 11,501,400 |
| 12 Mar 2024 | 4.3500 | 4.4500 | 4.3200 | 4.4500 | 4.4500 | 11,487,500 |
| 11 Mar 2024 | 4.3000 | 4.4000 | 4.2900 | 4.3700 | 4.3700 | 10,587,310 |
| 08 Mar 2024 | 4.3000 | 4.3300 | 4.1800 | 4.2900 | 4.2900 | 12,539,000 |
| 07 Mar 2024 | 4.2800 | 4.5600 | 4.2700 | 4.3300 | 4.3300 | 17,649,400 |
| 06 Mar 2024 | 4.2700 | 4.3400 | 4.1900 | 4.2800 | 4.2800 | 11,833,200 |
| 05 Mar 2024 | 4.3100 | 4.4000 | 4.2500 | 4.3000 | 4.3000 | 13,926,500 |
| 04 Mar 2024 | 4.2800 | 4.3300 | 4.1600 | 4.2600 | 4.2600 | 9,176,900 |
| 01 Mar 2024 | 4.2400 | 4.3300 | 4.2100 | 4.3000 | 4.3000 | 11,593,700 |
| 29 Feb 2024 | 4.0200 | 4.2800 | 4.0200 | 4.2500 | 4.2500 | 16,685,400 |
| 28 Feb 2024 | 4.5900 | 4.6100 | 4.1000 | 4.1100 | 4.1100 | 28,773,876 |
| 27 Feb 2024 | 4.3500 | 4.8000 | 4.3100 | 4.5600 | 4.5600 | 24,000,987 |
| 26 Feb 2024 | 4.3000 | 4.5100 | 4.2300 | 4.3900 | 4.3900 | 17,074,900 |
| 23 Feb 2024 | 4.1000 | 4.3000 | 4.0800 | 4.2700 | 4.2700 | 15,825,300 |
| 22 Feb 2024 | 4.0400 | 4.1200 | 3.9600 | 4.1100 | 4.1100 | 13,552,500 |
| 21 Feb 2024 | 3.8300 | 4.1500 | 3.8200 | 4.0000 | 4.0000 | 15,954,070 |
| 20 Feb 2024 | 3.8000 | 3.8900 | 3.7100 | 3.8900 | 3.8900 | 17,099,744 |
| 19 Feb 2024 | 3.6200 | 3.8400 | 3.6200 | 3.8100 | 3.8100 | 27,612,799 |
| 08 Feb 2024 | 3.3100 | 3.6400 | 3.2300 | 3.6200 | 3.6200 | 30,114,838 |
| 07 Feb 2024 | 3.6000 | 3.6100 | 3.3200 | 3.3500 | 3.3500 | 29,904,175 |
| 06 Feb 2024 | 3.4900 | 3.7500 | 3.3800 | 3.5700 | 3.5700 | 29,723,144 |
| 05 Feb 2024 | 4.1300 | 4.1400 | 3.7500 | 3.7500 | 3.7500 | 19,578,500 |
| 02 Feb 2024 | 4.3200 | 4.4500 | 4.0400 | 4.1700 | 4.1700 | 14,598,700 |
| 01 Feb 2024 | 4.4800 | 4.4800 | 4.2400 | 4.3400 | 4.3400 | 13,477,200 |
| 31 Jan 2024 | 4.7800 | 4.7800 | 4.4000 | 4.4500 | 4.4500 | 15,424,468 |
| 30 Jan 2024 | 4.9200 | 4.9700 | 4.7500 | 4.7800 | 4.7800 | 13,697,268 |
| 29 Jan 2024 | 5.1800 | 5.2200 | 4.9700 | 4.9800 | 4.9800 | 11,983,470 |
| 26 Jan 2024 | 5.1500 | 5.2700 | 5.1000 | 5.1700 | 5.1700 | 14,083,770 |
| 25 Jan 2024 | 5.0100 | 5.1700 | 4.9100 | 5.1500 | 5.1500 | 18,172,900 |
| 24 Jan 2024 | 4.8800 | 5.0600 | 4.8100 | 5.0100 | 5.0100 | 21,253,300 |
| 23 Jan 2024 | 4.8200 | 4.9700 | 4.7500 | 4.8500 | 4.8500 | 21,888,600 |
| 22 Jan 2024 | 5.3600 | 5.3800 | 4.8900 | 4.9300 | 4.9300 | 26,689,700 |
| 19 Jan 2024 | 5.5600 | 5.5800 | 5.3500 | 5.4300 | 5.4300 | 23,317,500 |
| 18 Jan 2024 | 5.7700 | 5.8400 | 5.3200 | 5.5400 | 5.5400 | 39,616,100 |
| 17 Jan 2024 | 6.1500 | 6.2800 | 5.7500 | 5.7900 | 5.7900 | 47,002,738 |
| 16 Jan 2024 | 6.1400 | 6.3700 | 6.0600 | 6.1500 | 6.1500 | 62,778,362 |
| 15 Jan 2024 | 6.0000 | 6.6500 | 6.0000 | 6.4100 | 6.4100 | 83,142,468 |
| 12 Jan 2024 | 6.6500 | 7.3000 | 6.0700 | 6.2200 | 6.2200 | 104,959,633 |
| 11 Jan 2024 | 6.6400 | 6.6400 | 6.3000 | 6.6400 | 6.6400 | 39,734,333 |
| 10 Jan 2024 | 5.4500 | 6.0400 | 5.3900 | 6.0400 | 6.0400 | 29,422,971 |
| 09 Jan 2024 | 5.3400 | 5.5100 | 5.3400 | 5.4900 | 5.4900 | 7,201,200 |
| 08 Jan 2024 | 5.3900 | 5.4200 | 5.2900 | 5.3400 | 5.3400 | 4,842,100 |
| 05 Jan 2024 | 5.5300 | 5.5300 | 5.3500 | 5.3700 | 5.3700 | 5,377,300 |
| 04 Jan 2024 | 5.4200 | 5.5000 | 5.3600 | 5.4800 | 5.4800 | 6,540,400 |
| 03 Jan 2024 | 5.3800 | 5.4300 | 5.3200 | 5.3800 | 5.3800 | 4,804,600 |
| 02 Jan 2024 | 5.2600 | 5.4000 | 5.2500 | 5.3700 | 5.3700 | 5,637,400 |
| 29 Dec 2023 | 5.1700 | 5.2700 | 5.1600 | 5.2600 | 5.2600 | 5,527,800 |
| 28 Dec 2023 | 5.1500 | 5.2500 | 5.0000 | 5.1700 | 5.1700 | 6,441,200 |
| 27 Dec 2023 | 5.0600 | 5.1700 | 5.0200 | 5.1700 | 5.1700 | 6,196,400 |
| 26 Dec 2023 | 5.1200 | 5.1600 | 5.0200 | 5.0300 | 5.0300 | 5,464,400 |
| 25 Dec 2023 | 5.2500 | 5.2700 | 5.0700 | 5.1000 | 5.1000 | 6,501,400 |
| 22 Dec 2023 | 5.4100 | 5.4300 | 5.2400 | 5.2700 | 5.2700 | 6,056,100 |
| 21 Dec 2023 | 5.3000 | 5.3900 | 5.2300 | 5.3700 | 5.3700 | 6,625,400 |
| 20 Dec 2023 | 5.4900 | 5.5200 | 5.3000 | 5.3200 | 5.3200 | 7,129,100 |
| 19 Dec 2023 | 5.5200 | 5.5700 | 5.4300 | 5.4800 | 5.4800 | 4,720,400 |
| 18 Dec 2023 | 5.6200 | 5.6500 | 5.5000 | 5.5200 | 5.5200 | 7,163,000 |
| 15 Dec 2023 | 5.6400 | 5.7100 | 5.5800 | 5.6500 | 5.6500 | 7,122,200 |
| 14 Dec 2023 | 5.6000 | 5.7100 | 5.6000 | 5.6300 | 5.6300 | 6,984,100 |
| 13 Dec 2023 | 5.6100 | 5.7000 | 5.5900 | 5.6000 | 5.6000 | 7,400,336 |
| 12 Dec 2023 | 5.4700 | 5.6300 | 5.4500 | 5.6000 | 5.6000 | 8,599,100 |
| 11 Dec 2023 | 5.3400 | 5.4700 | 5.3300 | 5.4600 | 5.4600 | 9,838,300 |
| 08 Dec 2023 | 5.5800 | 5.6000 | 5.3300 | 5.3300 | 5.3300 | 9,744,136 |
| 07 Dec 2023 | 5.5700 | 5.6000 | 5.4700 | 5.5400 | 5.5400 | 9,061,200 |
| 06 Dec 2023 | 5.5900 | 5.6600 | 5.5500 | 5.5900 | 5.5900 | 9,019,400 |
| 05 Dec 2023 | 5.6000 | 5.6800 | 5.5700 | 5.5700 | 5.5700 | 8,456,400 |
| 04 Dec 2023 | 5.6800 | 5.7400 | 5.6100 | 5.6400 | 5.6400 | 10,000,838 |
| 01 Dec 2023 | 5.6700 | 5.8000 | 5.6500 | 5.7100 | 5.7100 | 16,292,077 |
| 30 Nov 2023 | 5.5700 | 5.7500 | 5.5200 | 5.6600 | 5.6600 | 15,765,100 |
| 29 Nov 2023 | 5.6800 | 5.7000 | 5.5600 | 5.5900 | 5.5900 | 9,635,600 |
| 28 Nov 2023 | 5.6000 | 5.8100 | 5.5500 | 5.7000 | 5.7000 | 14,398,638 |
| 27 Nov 2023 | 5.7500 | 5.7600 | 5.5900 | 5.6200 | 5.6200 | 18,176,000 |
| 24 Nov 2023 | 5.7300 | 5.8800 | 5.6800 | 5.7700 | 5.7700 | 20,048,631 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.