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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.3	10.2	10.2	10.35	10.2	8.31M
December 03, 2025	10.42	10.35	10.35	10.5	10.26	12.92M
December 02, 2025	10.55	10.53	10.53	10.76	10.47	14.37M
December 01, 2025	10.59	10.65	10.65	10.8	10.52	17.32M
November 28, 2025	10.25	10.56	10.56	10.72	10.2	18.36M
November 27, 2025	11.03	10.55	10.55	11.21	10.53	34.29M
November 26, 2025	10.3	11.25	11.25	11.32	10.28	37.31M
November 25, 2025	10.17	10.29	10.29	10.4	10.07	11.53M
November 24, 2025	10.04	10.16	10.16	10.25	9.99	13.77M
November 21, 2025	10.29	10.08	10.08	10.48	10.06	17.79M
November 20, 2025	10.85	10.38	10.38	10.9	10.36	24.27M
November 19, 2025	11.05	10.84	10.84	11.18	10.76	15.46M
November 18, 2025	11.34	11.01	11.01	11.43	10.94	22.96M
November 17, 2025	11.88	11.47	11.47	11.88	11.37	22.89M
November 14, 2025	11.43	11.61	11.61	12.1	11.43	42.43M
November 13, 2025	11.5	11.58	11.58	11.75	11.25	41.24M
November 12, 2025	11.5	11.71	11.71	11.83	11.29	48.63M
November 11, 2025	11.4	11.4	11.4	11.53	11.21	31.83M
November 10, 2025	10.8	11.4	11.4	11.42	10.75	39.44M
November 07, 2025	10.85	10.87	10.87	10.93	10.79	11.42M
November 06, 2025	11.13	10.87	10.87	11.15	10.85	21.74M
November 05, 2025	11	11.27	11.27	11.46	10.97	26.33M
November 04, 2025	11.06	11.13	11.13	11.3	11.01	19.3M
November 03, 2025	10.85	11.14	11.14	11.15	10.77	22.82M
October 31, 2025	10.86	10.85	10.85	10.88	10.72	17.07M
October 30, 2025	10.74	10.58	10.58	10.78	10.57	10.58M
October 29, 2025	10.8	10.74	10.74	10.88	10.66	14.09M
October 28, 2025	10.76	10.9	10.9	11.08	10.7	18.95M
October 27, 2025	10.76	10.84	10.84	10.95	10.7	12.58M
October 24, 2025	10.73	10.72	10.72	10.87	10.67	14.85M
October 23, 2025	11.05	10.85	10.85	11.3	10.71	21.24M
October 22, 2025	10.93	10.99	10.99	11.18	10.9	18.26M
October 21, 2025	10.67	11.01	11.01	11.21	10.67	21.76M
October 20, 2025	11.01	10.76	10.76	11.03	10.7	13.54M
October 17, 2025	11.01	10.8	10.8	11.33	10.79	21.32M
October 16, 2025	11.27	11.21	11.21	11.73	11.2	33.17M
October 15, 2025	11.43	11.74	11.74	12.4	11.3	51.8M
October 14, 2025	11.17	11.55	11.55	11.73	11.08	38.9M
October 13, 2025	10.61	11.41	11.41	11.75	10.52	32.37M
October 10, 2025	10.83	10.91	10.91	11.29	10.72	25.39M
October 09, 2025	10.8	10.69	10.69	10.83	10.58	16.77M
September 30, 2025	10.9	10.85	10.85	10.98	10.83	11.75M
September 29, 2025	11.01	10.86	10.86	11.04	10.74	14.68M
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

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