Gosuncn Technology Group Co., Ltd. (300098.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 3.2500 | 3.1900 | 3.1200 | 3.1400 | 3.1400 | 15,158,350 |
| 28 May 2024 | 3.1900 | 3.2100 | 3.1200 | 3.1400 | 3.1400 | 16,528,143 |
| 27 May 2024 | 3.2100 | 3.2100 | 3.1200 | 3.2100 | 3.2100 | 17,596,248 |
| 24 May 2024 | 3.2500 | 3.2700 | 3.1800 | 3.1800 | 3.1800 | 15,221,994 |
| 23 May 2024 | 3.3000 | 3.3100 | 3.2200 | 3.2200 | 3.2200 | 16,493,909 |
| 22 May 2024 | 3.2800 | 3.3200 | 3.2600 | 3.3100 | 3.3100 | 13,333,896 |
| 21 May 2024 | 3.3500 | 3.3600 | 3.2700 | 3.2900 | 3.2900 | 17,958,247 |
| 20 May 2024 | 3.3400 | 3.4000 | 3.3100 | 3.3600 | 3.3600 | 25,025,598 |
| 17 May 2024 | 3.2600 | 3.3300 | 3.2500 | 3.3300 | 3.3300 | 21,104,465 |
| 16 May 2024 | 3.2300 | 3.3100 | 3.2300 | 3.2700 | 3.2700 | 18,961,473 |
| 15 May 2024 | 3.2700 | 3.2900 | 3.2100 | 3.2200 | 3.2200 | 16,994,726 |
| 14 May 2024 | 3.2700 | 3.3300 | 3.2500 | 3.2600 | 3.2600 | 15,052,703 |
| 13 May 2024 | 3.3400 | 3.3500 | 3.2300 | 3.2400 | 3.2400 | 27,309,279 |
| 10 May 2024 | 3.4500 | 3.4700 | 3.3600 | 3.3600 | 3.3600 | 21,596,008 |
| 09 May 2024 | 3.4200 | 3.4700 | 3.4200 | 3.4500 | 3.4500 | 20,660,763 |
| 08 May 2024 | 3.5000 | 3.5100 | 3.4300 | 3.4400 | 3.4400 | 25,768,078 |
| 07 May 2024 | 3.5100 | 3.5700 | 3.4800 | 3.5200 | 3.5200 | 39,341,695 |
| 06 May 2024 | 3.6000 | 3.7100 | 3.5400 | 3.5600 | 3.5600 | 59,865,126 |
| 30 Apr 2024 | 3.5800 | 3.7300 | 3.5000 | 3.5700 | 3.5700 | 64,096,366 |
| 29 Apr 2024 | 3.3500 | 3.6300 | 3.3500 | 3.5200 | 3.5200 | 53,983,312 |
| 26 Apr 2024 | 3.2000 | 3.3400 | 3.1900 | 3.3200 | 3.3200 | 29,659,402 |
| 25 Apr 2024 | 3.2400 | 3.2500 | 3.1900 | 3.2100 | 3.2100 | 18,715,266 |
| 24 Apr 2024 | 3.1000 | 3.2500 | 3.1000 | 3.2400 | 3.2400 | 34,871,874 |
| 23 Apr 2024 | 3.0700 | 3.1200 | 3.0600 | 3.1000 | 3.1000 | 16,794,182 |
| 22 Apr 2024 | 3.0700 | 3.1200 | 2.9800 | 3.0700 | 3.0700 | 16,354,750 |
| 19 Apr 2024 | 3.1000 | 3.1300 | 3.0600 | 3.0800 | 3.0800 | 19,470,294 |
| 18 Apr 2024 | 3.1400 | 3.1500 | 3.0800 | 3.0900 | 3.0900 | 26,174,700 |
| 17 Apr 2024 | 2.9800 | 3.1600 | 2.9800 | 3.1500 | 3.1500 | 34,420,577 |
| 16 Apr 2024 | 3.0900 | 3.1700 | 2.9300 | 2.9400 | 2.9400 | 39,242,794 |
| 15 Apr 2024 | 3.2000 | 3.2200 | 3.0100 | 3.0900 | 3.0900 | 40,827,306 |
| 12 Apr 2024 | 3.2600 | 3.3200 | 3.2300 | 3.2500 | 3.2500 | 20,283,647 |
| 11 Apr 2024 | 3.2600 | 3.3400 | 3.2500 | 3.2700 | 3.2700 | 20,279,038 |
| 10 Apr 2024 | 3.3900 | 3.4000 | 3.2300 | 3.2900 | 3.2900 | 37,949,659 |
| 09 Apr 2024 | 3.4900 | 3.5300 | 3.3800 | 3.4200 | 3.4200 | 60,868,539 |
| 08 Apr 2024 | 3.4500 | 3.6900 | 3.4100 | 3.5500 | 3.5500 | 71,517,312 |
| 03 Apr 2024 | 3.5400 | 3.5400 | 3.4200 | 3.4500 | 3.4500 | 26,954,954 |
| 02 Apr 2024 | 3.6100 | 3.6200 | 3.5300 | 3.5600 | 3.5600 | 24,181,277 |
| 01 Apr 2024 | 3.5600 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 22,864,739 |
| 29 Mar 2024 | 3.5400 | 3.5600 | 3.4600 | 3.5600 | 3.5600 | 16,222,294 |
| 28 Mar 2024 | 3.4100 | 3.5700 | 3.4000 | 3.5400 | 3.5400 | 41,733,165 |
| 27 Mar 2024 | 3.5700 | 3.5900 | 3.3800 | 3.3900 | 3.3900 | 38,321,845 |
| 26 Mar 2024 | 3.6900 | 3.6900 | 3.5300 | 3.5800 | 3.5800 | 35,946,873 |
| 25 Mar 2024 | 3.8200 | 3.8300 | 3.6500 | 3.6600 | 3.6600 | 36,419,491 |
| 22 Mar 2024 | 3.8700 | 3.8800 | 3.7600 | 3.8300 | 3.8300 | 44,787,110 |
| 21 Mar 2024 | 3.8300 | 3.9000 | 3.8300 | 3.8800 | 3.8800 | 41,551,228 |
| 20 Mar 2024 | 3.8400 | 3.8900 | 3.8200 | 3.8700 | 3.8700 | 36,981,672 |
| 19 Mar 2024 | 3.7700 | 3.9000 | 3.7500 | 3.8400 | 3.8400 | 53,458,820 |
| 18 Mar 2024 | 3.7600 | 3.8100 | 3.7300 | 3.8000 | 3.8000 | 44,916,727 |
| 15 Mar 2024 | 3.7200 | 3.7600 | 3.6600 | 3.7600 | 3.7600 | 30,627,281 |
| 14 Mar 2024 | 3.7500 | 3.7800 | 3.6600 | 3.7300 | 3.7300 | 40,522,272 |
| 13 Mar 2024 | 3.7600 | 3.8200 | 3.7200 | 3.7700 | 3.7700 | 63,369,193 |
| 12 Mar 2024 | 3.6500 | 3.9100 | 3.6400 | 3.8400 | 3.8400 | 104,650,301 |
| 11 Mar 2024 | 3.5500 | 3.6500 | 3.5000 | 3.6400 | 3.6400 | 40,124,433 |
| 08 Mar 2024 | 3.4900 | 3.5500 | 3.4700 | 3.5500 | 3.5500 | 28,898,777 |
| 07 Mar 2024 | 3.5500 | 3.6000 | 3.4800 | 3.4900 | 3.4900 | 34,486,843 |
| 06 Mar 2024 | 3.5400 | 3.6200 | 3.4800 | 3.5600 | 3.5600 | 33,631,436 |
| 05 Mar 2024 | 3.6200 | 3.6400 | 3.5300 | 3.5400 | 3.5400 | 38,769,971 |
| 04 Mar 2024 | 3.6000 | 3.6500 | 3.5400 | 3.6400 | 3.6400 | 43,188,130 |
| 01 Mar 2024 | 3.5100 | 3.6000 | 3.5000 | 3.5800 | 3.5800 | 43,176,717 |
| 29 Feb 2024 | 3.3300 | 3.5100 | 3.3300 | 3.5000 | 3.5000 | 48,212,258 |
| 28 Feb 2024 | 3.6300 | 3.6900 | 3.3100 | 3.3300 | 3.3300 | 74,213,337 |
| 27 Feb 2024 | 3.4800 | 3.6400 | 3.4600 | 3.6400 | 3.6400 | 48,817,993 |
| 26 Feb 2024 | 3.4700 | 3.6000 | 3.3900 | 3.5100 | 3.5100 | 54,387,998 |
| 23 Feb 2024 | 3.2900 | 3.4500 | 3.2700 | 3.4500 | 3.4500 | 48,625,035 |
| 22 Feb 2024 | 3.1900 | 3.3000 | 3.1800 | 3.2900 | 3.2900 | 38,415,826 |
| 21 Feb 2024 | 3.1400 | 3.2800 | 3.1300 | 3.1800 | 3.1800 | 36,307,157 |
| 20 Feb 2024 | 3.1300 | 3.1800 | 3.0500 | 3.1700 | 3.1700 | 28,893,950 |
| 19 Feb 2024 | 3.0500 | 3.1800 | 3.0400 | 3.1300 | 3.1300 | 41,688,135 |
| 08 Feb 2024 | 2.7100 | 2.9800 | 2.7100 | 2.9700 | 2.9700 | 40,758,858 |
| 07 Feb 2024 | 2.7300 | 2.8000 | 2.6500 | 2.7000 | 2.7000 | 34,988,163 |
| 06 Feb 2024 | 2.5400 | 2.8000 | 2.4500 | 2.7200 | 2.7200 | 41,675,789 |
| 05 Feb 2024 | 2.8600 | 2.9000 | 2.5300 | 2.5500 | 2.5500 | 51,562,644 |
| 02 Feb 2024 | 3.0700 | 3.1400 | 2.8000 | 2.9200 | 2.9200 | 34,117,416 |
| 01 Feb 2024 | 3.0800 | 3.1400 | 3.0000 | 3.0400 | 3.0400 | 23,381,052 |
| 31 Jan 2024 | 3.2900 | 3.3100 | 3.0700 | 3.0800 | 3.0800 | 33,045,708 |
| 30 Jan 2024 | 3.3500 | 3.4100 | 3.2800 | 3.2800 | 3.2800 | 19,507,679 |
| 29 Jan 2024 | 3.5200 | 3.5500 | 3.3700 | 3.3800 | 3.3800 | 24,603,055 |
| 26 Jan 2024 | 3.5500 | 3.5900 | 3.5000 | 3.5100 | 3.5100 | 23,013,172 |
| 25 Jan 2024 | 3.4800 | 3.5700 | 3.4300 | 3.5400 | 3.5400 | 30,070,748 |
| 24 Jan 2024 | 3.4200 | 3.4700 | 3.3300 | 3.4600 | 3.4600 | 27,425,594 |
| 23 Jan 2024 | 3.3900 | 3.4500 | 3.3600 | 3.4000 | 3.4000 | 29,288,245 |
| 22 Jan 2024 | 3.6200 | 3.6300 | 3.3700 | 3.4100 | 3.4100 | 28,388,691 |
| 19 Jan 2024 | 3.7000 | 3.7200 | 3.6100 | 3.6100 | 3.6100 | 18,087,635 |
| 18 Jan 2024 | 3.6900 | 3.7400 | 3.5900 | 3.7200 | 3.7200 | 26,092,899 |
| 17 Jan 2024 | 3.7700 | 3.7900 | 3.7000 | 3.7000 | 3.7000 | 15,066,385 |
| 16 Jan 2024 | 3.8000 | 3.8000 | 3.7200 | 3.7700 | 3.7700 | 17,086,356 |
| 15 Jan 2024 | 3.8400 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 13,719,389 |
| 12 Jan 2024 | 3.8800 | 3.8900 | 3.8300 | 3.8400 | 3.8400 | 18,258,869 |
| 11 Jan 2024 | 3.7500 | 3.9000 | 3.7500 | 3.8800 | 3.8800 | 24,712,687 |
| 10 Jan 2024 | 3.8400 | 3.8500 | 3.7400 | 3.7500 | 3.7500 | 16,808,549 |
| 09 Jan 2024 | 3.8400 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 19,337,117 |
| 08 Jan 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 19,135,500 |
| 05 Jan 2024 | 4.0400 | 4.0500 | 3.9000 | 3.9100 | 3.9100 | 21,697,634 |
| 04 Jan 2024 | 4.0000 | 4.0600 | 3.9600 | 4.0300 | 4.0300 | 22,360,677 |
| 03 Jan 2024 | 4.0200 | 4.0500 | 3.9600 | 3.9900 | 3.9900 | 19,205,910 |
| 02 Jan 2024 | 4.0800 | 4.0900 | 4.0200 | 4.0200 | 4.0200 | 20,397,199 |
| 29 Dec 2023 | 4.0000 | 4.0800 | 3.9800 | 4.0600 | 4.0600 | 24,268,152 |
| 28 Dec 2023 | 3.9200 | 4.0300 | 3.8800 | 4.0100 | 4.0100 | 32,719,977 |
| 27 Dec 2023 | 3.8900 | 3.9700 | 3.8800 | 3.9500 | 3.9500 | 26,219,134 |
| 26 Dec 2023 | 4.0400 | 4.0400 | 3.8800 | 3.9000 | 3.9000 | 32,697,606 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.