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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	44.3	43.91	43.91	44.38	43.86	2.64M
October 17, 2025	44.62	44.21	44.21	44.76	44.2	2.85M
October 16, 2025	44.8	44.77	44.77	45.2	44.63	2.53M
October 15, 2025	44.9	44.84	44.84	45.07	44.71	2.2M
October 14, 2025	45.25	44.95	44.95	45.36	44.9	3.09M
October 13, 2025	44.5	45.25	45.25	45.26	44.28	4.42M
October 10, 2025	45.2	45.15	45.15	45.43	44.9	4.56M
October 09, 2025	44.67	45.85	45.85	45.86	44.21	6.87M
September 30, 2025	44.4	44.66	44.66	44.77	44.05	4.42M
September 29, 2025	44.38	44.54	44.54	44.66	43.93	3.5M
September 26, 2025	44.24	44.36	44.36	44.42	43.74	3.52M
September 25, 2025	44.87	44.33	44.33	44.87	44.3	4.43M
September 24, 2025	45.02	44.86	44.86	45.02	44.66	3.08M
September 23, 2025	44.38	45.07	45.07	45.13	44.01	4.86M
September 22, 2025	45.37	44.6	44.6	45.4	44.43	5.96M
September 19, 2025	45.56	45.5	45.5	45.59	45.1	4.24M
September 18, 2025	46.27	45.6	45.6	46.28	45.43	6.7M
September 17, 2025	46.13	46.25	46.25	46.39	46.11	2.87M
September 16, 2025	46.41	46.12	46.12	46.55	46.02	3.86M
September 15, 2025	46.49	46.4	46.4	46.67	46.3	3.53M
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

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