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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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