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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	46.88	46.49	46.49	47.03	46.49	3.71M
September 11, 2025	46.84	46.85	46.85	46.91	46.46	3.65M
September 10, 2025	47.1	46.84	46.84	47.12	46.75	3.01M
September 09, 2025	47.1	47.21	47.21	47.24	46.8	4.07M
September 08, 2025	46.77	47.21	47.21	47.28	46.7	4.93M
September 05, 2025	46.2	46.77	46.77	46.8	46.15	3.96M
September 04, 2025	46.55	46.21	46.21	46.6	45.96	5.4M
September 03, 2025	47.05	46.66	46.66	47.17	46.5	3.93M
September 02, 2025	47.1	46.9	46.9	47.2	46.8	5.88M
September 01, 2025	47.1	47.09	47.09	47.29	46.96	5.61M
August 29, 2025	47.1	47.14	47.14	47.35	46.7	11.76M
August 28, 2025	48.22	47.73	47.73	48.35	47.17	8.58M
August 27, 2025	49.03	48.25	48.25	49.25	48.22	8.05M
August 26, 2025	48.52	49.05	49.05	49.9	48.34	13.33M
August 25, 2025	48.2	48.53	48.53	48.62	48	9.09M
August 22, 2025	48	48	48	48.01	47.62	5.46M
August 21, 2025	48.15	47.91	47.91	48.2	47.74	5.57M
August 20, 2025	47.51	48.04	48.04	48.07	47.43	4.73M
August 19, 2025	47.8	47.68	47.68	48.04	47.55	4.64M
August 18, 2025	47.48	47.83	47.83	48.44	47.38	6.6M
August 15, 2025	47.31	47.48	47.48	47.53	47.03	3.64M
August 14, 2025	47.71	47.33	47.33	47.96	47.33	5.1M
August 13, 2025	47.68	47.68	47.68	47.79	47.55	3.88M
August 12, 2025	47.6	47.61	47.61	47.8	47.47	3.07M
August 11, 2025	47.45	47.6	47.6	47.73	47.35	2.85M
August 08, 2025	47.6	47.49	47.49	47.6	47.21	2.05M
August 07, 2025	47.6	47.49	47.49	47.77	47.47	2.33M
August 06, 2025	47.9	47.6	47.6	47.96	47.5	2.78M
August 05, 2025	47.29	47.78	47.78	48.05	47.21	4.59M
August 04, 2025	47.1	47.26	47.26	47.28	46.93	2.66M
August 01, 2025	47.04	47.3	47.3	47.36	47.02	1.71M
July 31, 2025	47.56	47.16	47.16	47.6	47.03	4.6M
July 30, 2025	47.52	47.65	47.65	47.88	47.42	3.13M
July 29, 2025	47.79	47.52	47.52	47.92	47.33	2.93M
July 28, 2025	48.05	47.79	47.79	48.52	47.57	4.89M
July 25, 2025	47.68	48.05	48.05	48.88	47.68	7.57M
July 24, 2025	47.97	47.61	47.61	48.01	47.61	6.96M
July 23, 2025	47.85	47.96	47.96	48.32	47.85	5.07M
July 22, 2025	47.69	47.85	47.85	47.9	47.43	3.96M
July 21, 2025	47.41	47.65	47.65	47.69	47.4	3.01M
July 18, 2025	47.26	47.4	47.4	47.44	47.16	2.92M
July 17, 2025	47.06	47.26	47.26	47.27	47.02	2.48M
July 16, 2025	46.88	47.05	47.05	47.2	46.81	3.05M
July 15, 2025	47.19	46.92	46.92	47.23	46.69	3.63M
July 14, 2025	47.31	47.13	47.13	47.38	46.68	4.09M
July 11, 2025	47.4	47.3	47.3	47.61	47.29	4.96M
July 10, 2025	47.55	47.42	47.42	47.69	47.39	3.3M
July 09, 2025	47.83	47.65	47.65	48.03	47.6	2.62M
July 08, 2025	47.31	47.79	47.79	47.92	47.31	2.62M
July 07, 2025	47.36	47.54	47.54	47.64	47.22	2.13M
July 04, 2025	47.71	47.36	47.36	47.73	47.21	3.33M
July 03, 2025	47.93	47.73	47.73	48.1	47.7	2.78M
July 02, 2025	47.91	47.93	47.93	48.09	47.61	2.51M
July 01, 2025	48.25	47.91	47.91	48.3	47.72	1.92M
June 30, 2025	47.68	48.25	48.25	48.29	47.58	2.37M
June 27, 2025	47.72	47.8	47.8	48	47.58	2.08M
June 26, 2025	48	47.71	47.71	48.44	47.58	2.63M
June 25, 2025	47.6	48.1	48.1	48.18	47.35	2.88M
June 24, 2025	47.37	47.6	47.6	47.78	47.33	2.48M
June 23, 2025	48.25	47.28	47.28	48.4	47	4.83M

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