Gansu Guofang Industry & Trade (Group) Co., Ltd. - 601086.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.23	11	11	11.29	11	17.11M
September 25, 2025	11.39	11.31	11.31	11.6	11.26	20.26M
September 24, 2025	11.18	11.39	11.39	11.45	11.18	16M
September 23, 2025	11.26	11.3	11.3	11.57	10.9	25.53M
September 22, 2025	11.36	11.31	11.31	11.48	11.16	18.1M
September 19, 2025	11.88	11.46	11.46	11.89	11.39	26.15M
September 18, 2025	11.84	11.94	11.94	12.08	11.75	27.36M
September 17, 2025	12.16	11.91	11.91	12.27	11.83	31.31M
September 16, 2025	12.34	12.16	12.16	12.53	12.08	30.81M
September 15, 2025	12.53	12.27	12.27	12.62	12.23	41.58M
September 12, 2025	12.97	12.89	12.89	13.39	12.89	50.1M
September 11, 2025	12.9	13.21	13.21	13.44	12.74	69.14M
September 10, 2025	12.4	13.2	13.2	13.49	12.12	82.52M
September 09, 2025	12.18	12.66	12.66	13	12.01	65.29M
September 08, 2025	12.62	12.41	12.41	13.23	12.28	60.81M
September 05, 2025	12.46	12.78	12.78	12.98	12	85.69M
September 04, 2025	10.98	12.17	12.17	12.17	10.88	45.62M
September 03, 2025	11.9	11.06	11.06	12.35	11.03	47.45M
September 02, 2025	12.28	12.12	12.12	12.88	12	52.53M
September 01, 2025	11.91	12.49	12.49	13.02	11.83	58.45M
August 29, 2025	12.7	12.57	12.57	13.74	12.49	77.01M
August 28, 2025	11.97	12.82	12.82	13.28	11.97	83.04M
August 27, 2025	11.64	12.23	12.23	12.47	11.55	79.09M
August 26, 2025	11.13	11.87	11.87	12.25	11.04	56.46M
August 25, 2025	11.05	11.28	11.28	11.48	10.87	38.15M
August 22, 2025	11.17	11.04	11.04	11.3	10.91	31.83M
August 21, 2025	10.99	11.21	11.21	11.84	10.98	45.41M
August 20, 2025	10.96	11.34	11.34	11.99	10.72	51.31M
August 19, 2025	10.73	11.1	11.1	11.23	10.65	40.54M
August 18, 2025	10.49	10.64	10.64	10.64	10.43	21.45M
August 15, 2025	10.5	10.56	10.56	10.64	10.4	23.93M
August 14, 2025	10.81	10.69	10.69	10.99	10.65	43.7M
August 13, 2025	11.73	11.42	11.42	12.21	11.4	64.92M
August 12, 2025	11.2	11.1	11.1	11.5	10.9	38.84M
August 11, 2025	10.57	11.14	11.14	11.3	10.45	51.04M
August 08, 2025	10.57	10.6	10.6	10.85	10.46	15.18M
August 07, 2025	10.44	10.56	10.56	10.77	10.34	19.92M
August 06, 2025	10.34	10.44	10.44	10.45	10.21	14.37M
August 05, 2025	10.35	10.35	10.35	10.42	10.27	13.09M
August 04, 2025	10.36	10.31	10.31	10.36	10.15	14.14M
August 01, 2025	10.56	10.41	10.41	10.69	10.4	12.93M
July 31, 2025	10.87	10.63	10.63	10.87	10.6	23.76M
July 30, 2025	10.61	11.09	11.09	11.33	10.56	33.52M
July 29, 2025	10.9	10.71	10.71	10.94	10.55	18.33M
July 28, 2025	10.91	10.86	10.86	10.97	10.82	14.66M
July 25, 2025	11.11	10.93	10.93	11.15	10.9	21.18M
July 24, 2025	11.11	11.16	11.16	11.3	11.02	19.66M
July 23, 2025	11.09	11.11	11.11	11.39	11.01	20.88M
July 22, 2025	11.62	11.17	11.17	11.68	11.11	35.26M
July 21, 2025	11.4	11.6	11.6	11.69	11.33	30.97M
July 18, 2025	11.65	11.69	11.69	12.18	11.56	59.23M
July 17, 2025	11.35	12.21	12.21	12.21	11.35	78.04M
July 16, 2025	10.88	11.1	11.1	11.19	10.85	15.78M
July 15, 2025	11.23	10.94	10.94	11.23	10.88	16.85M
July 14, 2025	11.2	11.25	11.25	11.28	11.15	11.57M
July 11, 2025	11.15	11.26	11.26	11.26	10.95	22.14M
July 10, 2025	11.22	11.18	11.18	11.45	11.03	18.86M
July 09, 2025	11.35	11.33	11.33	11.52	11.3	21.67M
July 08, 2025	11.36	11.44	11.44	11.79	11.24	21.45M
July 07, 2025	11.24	11.25	11.25	11.36	11.13	14.39M

Gansu Guofang Industry & Trade (Group) Co., Ltd. (601086.SS) SHH