Goneo Group Co., Ltd. - 603195.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	42	41.73	41.73	42.23	41.54	4.27M
January 13, 2026	41.88	42.05	42.05	42.13	41.56	5.12M
January 12, 2026	41.61	41.7	41.7	41.76	41.43	3.3M
January 09, 2026	41.25	41.55	41.55	41.59	41.23	3.25M
January 08, 2026	41.23	41.28	41.28	41.34	41.08	2.6M
January 07, 2026	41.4	41.23	41.23	41.43	41.2	2.37M
January 06, 2026	41.3	41.39	41.39	41.42	41.16	2.83M
January 05, 2026	40.85	41.24	41.24	41.27	40.85	2.46M
December 31, 2025	40.88	40.83	40.83	41.04	40.8	1.78M
December 30, 2025	41	40.91	40.91	41.05	40.8	2.91M
December 29, 2025	41.65	41.1	41.1	41.73	40.96	4.54M
December 26, 2025	41.85	41.74	41.74	41.91	41.59	2.22M
December 25, 2025	41.85	41.85	41.85	41.89	41.6	1.65M
December 24, 2025	41.7	41.88	41.88	41.93	41.6	2.01M
December 23, 2025	42.1	41.81	41.81	42.12	41.71	2.78M
December 22, 2025	42.4	42.08	42.08	42.48	42.03	2.97M
December 19, 2025	42.54	42.43	42.43	42.55	42.26	2.33M
December 18, 2025	42.45	42.43	42.43	42.76	42.4	1.45M
December 17, 2025	42.6	42.63	42.63	42.74	42.17	2.35M
December 16, 2025	43	42.6	42.6	43.06	42.53	2.26M
December 15, 2025	42.85	43.06	43.06	43.16	42.7	2.6M
December 12, 2025	42.49	42.91	42.91	43.06	42.21	3.85M
December 11, 2025	42.45	42.5	42.5	42.77	42.25	2.99M
December 10, 2025	41.8	42.4	42.4	42.42	41.5	3.42M
December 09, 2025	42.75	41.84	41.84	42.87	41.65	7.26M
December 08, 2025	42.92	42.8	42.8	43.12	42.74	3.33M
December 05, 2025	43	42.92	42.92	43.1	42.73	2.6M
December 04, 2025	43.56	43.07	43.07	43.56	42.8	2.65M
December 03, 2025	43.22	43.46	43.46	43.78	43.22	2.79M
December 02, 2025	43.18	43.32	43.32	43.38	42.92	2.86M
December 01, 2025	42.85	43.32	43.32	43.32	42.85	2.56M
November 28, 2025	42.75	42.85	42.85	42.86	42.53	1.92M
November 27, 2025	42.84	42.75	42.75	42.99	42.72	1.72M
November 26, 2025	43.02	42.85	42.85	43.22	42.72	2.26M
November 25, 2025	43.64	43.03	43.03	43.98	43	4M
November 24, 2025	42.89	43.62	43.62	43.94	42.84	4.67M
November 21, 2025	42.6	42.95	42.95	43.16	42.54	3.15M
November 20, 2025	43.47	42.98	42.98	43.57	42.91	3.36M
November 19, 2025	43.43	43.47	43.47	43.65	43.35	1.82M
November 18, 2025	43.5	43.47	43.47	43.9	43.3	2.31M
November 17, 2025	43.74	43.51	43.51	43.87	43.33	2.82M
November 14, 2025	44.23	43.88	43.88	44.58	43.85	3.42M
November 13, 2025	43.86	44.24	44.24	44.24	43.8	2.79M
November 12, 2025	44.13	43.8	43.8	44.37	43.75	3.03M
November 11, 2025	44.48	44.13	44.13	44.5	43.93	3.01M
November 10, 2025	43.75	44.48	44.48	44.62	43.69	4.21M
November 07, 2025	43.6	43.79	43.79	44.22	43.55	3.83M
November 06, 2025	42.89	43.75	43.75	43.79	42.89	5.54M
November 05, 2025	42.74	42.95	42.95	43.27	42.53	3.31M
November 04, 2025	43.3	42.9	42.9	43.46	42.86	3.75M
November 03, 2025	43.68	43.3	43.3	43.8	43.16	3.3M
October 31, 2025	43.5	43.67	43.67	43.9	43.34	2.86M
October 30, 2025	43.62	43.71	43.71	44.06	43.56	3.55M
October 29, 2025	43.63	43.69	43.69	43.73	43.26	2.88M
October 28, 2025	43.54	43.67	43.67	43.7	43.15	4.27M
October 27, 2025	43.85	43.58	43.58	43.89	43.54	3.84M
October 24, 2025	43.94	43.77	43.77	44.07	43.77	2.97M
October 23, 2025	44.09	44	44	44.12	43.8	1.6M
October 22, 2025	43.76	44.12	44.12	44.18	43.76	2.18M
October 21, 2025	43.92	43.91	43.91	44.1	43.75	2.56M

Goneo Group Co., Ltd. (603195.SS) SHH