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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.9	42.77	42.77	43.24	42.72	1.95M
February 12, 2026	43.12	42.85	42.85	43.23	42.7	2.49M
February 11, 2026	43.13	43.12	43.12	43.66	43	2.6M
February 10, 2026	43.43	43.26	43.26	43.45	43.08	1.93M
February 09, 2026	43.98	43.26	43.26	44	43.18	4.16M
February 06, 2026	43.65	43.8	43.8	43.94	43.31	3.85M
February 05, 2026	43.73	43.89	43.89	44.41	43.65	4.12M
February 04, 2026	43.01	43.84	43.84	43.98	43	5.15M
February 03, 2026	42.42	43.17	43.17	43.38	42.37	4.75M
February 02, 2026	42	42.49	42.49	43.43	41.95	5.77M
January 30, 2026	43.54	41.78	41.78	43.54	41.78	6.25M
January 29, 2026	41.33	43.55	43.55	44.31	41.08	11.44M
January 28, 2026	41.64	41.3	41.3	41.71	41.09	4.63M
January 27, 2026	42.45	41.71	41.71	42.5	41.7	3.37M
January 26, 2026	42.41	42.41	42.41	42.58	41.88	4.72M
January 23, 2026	42.12	42.34	42.34	42.44	42.06	4.06M
January 22, 2026	41.96	42.14	42.14	42.18	41.8	3.13M
January 21, 2026	42.24	41.86	41.86	42.32	41.76	3.24M
January 20, 2026	41.82	42.19	42.19	42.19	41.76	3.69M
January 19, 2026	41.47	41.91	41.91	41.98	41.41	3.37M
January 16, 2026	41.7	41.41	41.41	41.78	41.36	2.79M
January 15, 2026	41.95	41.65	41.65	41.99	41.6	2.66M
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

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