Gosun Holding Co., Ltd. (000971.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
As of 02:23PM CST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.1700 | 1.1500 | 1.1100 | 0.9500 | 0.9500 | 4,214,300 |
| Apr 24, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,945,900 |
| Apr 23, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,540,900 |
| Apr 22, 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 5,676,700 |
| Apr 19, 2024 | 1.1700 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 22,959,500 |
| Apr 18, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,422,200 |
| Apr 17, 2024 | 1.2900 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 6,799,700 |
| Apr 16, 2024 | 1.4000 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 3,228,400 |
| Apr 15, 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 8,293,844 |
| Apr 12, 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 1,708,800 |
| Apr 11, 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 2,487,100 |
| Apr 10, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 3,044,900 |
| Apr 09, 2024 | 1.5800 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 4,317,197 |
| Apr 08, 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 2,490,900 |
| Apr 03, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 2,150,900 |
| Apr 02, 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 3,281,116 |
| Apr 01, 2024 | 1.5700 | 1.6300 | 1.5600 | 1.6100 | 1.6100 | 3,221,050 |
| Mar 29, 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 6,518,016 |
| Mar 28, 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 3,222,438 |
| Mar 27, 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 3,269,800 |
| Mar 26, 2024 | 1.6600 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 4,136,002 |
| Mar 25, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 5,030,600 |
| Mar 22, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 3,211,802 |
| Mar 21, 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 4,230,000 |
| Mar 20, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 2,888,700 |
| Mar 19, 2024 | 1.6800 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 6,308,700 |
| Mar 18, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 8,621,100 |
| Mar 15, 2024 | 1.7500 | 1.7600 | 1.6800 | 1.7100 | 1.7100 | 8,862,700 |
| Mar 14, 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 3,120,168 |
| Mar 13, 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 4,924,500 |
| Mar 12, 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 4,790,800 |
| Mar 11, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 4,159,900 |
| Mar 08, 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 4,333,100 |
| Mar 07, 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 3,996,500 |
| Mar 06, 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 2,997,700 |
| Mar 05, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 5,157,800 |
| Mar 04, 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 8,001,502 |
| Mar 01, 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 4,292,500 |
| Feb 29, 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 4,908,404 |
| Feb 28, 2024 | 1.7600 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 6,074,704 |
| Feb 27, 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 5,644,528 |
| Feb 26, 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 5,709,500 |
| Feb 23, 2024 | 1.6700 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 7,149,500 |
| Feb 22, 2024 | 1.6700 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 7,105,400 |
| Feb 21, 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 7,134,122 |
| Feb 20, 2024 | 1.6400 | 1.7100 | 1.6400 | 1.7000 | 1.7000 | 4,182,200 |
| Feb 19, 2024 | 1.5800 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 5,265,402 |
| Feb 08, 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 4,633,700 |
| Feb 07, 2024 | 1.5300 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 3,338,900 |
| Feb 06, 2024 | 1.5100 | 1.5900 | 1.4400 | 1.5500 | 1.5500 | 6,024,600 |
| Feb 05, 2024 | 1.5600 | 1.6200 | 1.5200 | 1.5200 | 1.5200 | 6,809,100 |
| Feb 02, 2024 | 1.5900 | 1.6400 | 1.5300 | 1.6000 | 1.6000 | 4,315,400 |
| Feb 01, 2024 | 1.6100 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 4,752,102 |
| Jan 31, 2024 | 1.7100 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 5,242,300 |
| Jan 30, 2024 | 1.7600 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 8,889,712 |
| Jan 29, 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 3,970,100 |
| Jan 26, 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 4,065,800 |
| Jan 25, 2024 | 1.7700 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 6,012,200 |
| Jan 24, 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7400 | 1.7400 | 9,597,512 |
| Jan 23, 2024 | 1.5800 | 1.6700 | 1.5600 | 1.6700 | 1.6700 | 6,130,594 |
| Jan 22, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 5,351,402 |
| Jan 19, 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 2,218,100 |
| Jan 18, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 3,848,539 |
| Jan 17, 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 3,075,029 |
| Jan 16, 2024 | 1.7100 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 5,341,400 |
| Jan 15, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 2,268,400 |
| Jan 12, 2024 | 1.7200 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 4,764,000 |
| Jan 11, 2024 | 1.6600 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 3,055,000 |
| Jan 10, 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 3,175,000 |
| Jan 09, 2024 | 1.6800 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 2,706,070 |
| Jan 08, 2024 | 1.7300 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 5,988,900 |
| Jan 05, 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 4,615,700 |
| Jan 04, 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 2,313,000 |
| Jan 03, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 2,545,900 |
| Jan 02, 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 3,881,400 |
| Dec 29, 2023 | 1.7400 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 5,515,413 |
| Dec 28, 2023 | 1.7400 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 6,811,133 |
| Dec 27, 2023 | 1.6500 | 1.7400 | 1.6300 | 1.7400 | 1.7400 | 9,191,645 |
| Dec 26, 2023 | 1.7300 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 9,053,900 |
| Dec 25, 2023 | 1.7700 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 3,808,700 |
| Dec 22, 2023 | 1.8100 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 5,648,700 |
| Dec 21, 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 3,885,502 |
| Dec 20, 2023 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 3,362,500 |
| Dec 19, 2023 | 1.8400 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 3,307,800 |
| Dec 18, 2023 | 1.8300 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 5,591,654 |
| Dec 15, 2023 | 1.8400 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 6,069,900 |
| Dec 14, 2023 | 1.8400 | 1.8600 | 1.8200 | 1.8400 | 1.8400 | 5,434,705 |
| Dec 13, 2023 | 1.9000 | 1.9100 | 1.8200 | 1.8400 | 1.8400 | 12,124,705 |
| Dec 12, 2023 | 1.8800 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 6,230,400 |
| Dec 11, 2023 | 1.8700 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 5,294,500 |
| Dec 08, 2023 | 1.8400 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 11,088,300 |
| Dec 07, 2023 | 1.8000 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 8,746,100 |
| Dec 06, 2023 | 1.8600 | 1.8700 | 1.7800 | 1.8700 | 1.8700 | 8,828,500 |
| Dec 05, 2023 | 1.8900 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 10,135,128 |
| Dec 04, 2023 | 1.9800 | 1.9800 | 1.8800 | 1.9000 | 1.9000 | 20,447,828 |
| Dec 01, 2023 | 1.9900 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 8,838,200 |
| Nov 30, 2023 | 1.9800 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 11,935,400 |
| Nov 29, 2023 | 1.9100 | 2.0100 | 1.8700 | 2.0100 | 2.0100 | 25,126,140 |
| Nov 28, 2023 | 1.9200 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 4,273,200 |
| Nov 27, 2023 | 1.9400 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 4,401,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.