Gosuncn Technology Group Co., Ltd. (300098.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
As of 01:14PM CST. Market open.
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 3.68 | 5.48 | 5.15 | 5.28 | 5.28 | 208,531,837 |
| Jun 20, 2024 | 5.13 | 5.77 | 5.02 | 5.44 | 5.44 | 468,984,567 |
| Jun 19, 2024 | 5.11 | 5.57 | 4.93 | 5.26 | 5.26 | 497,296,636 |
| Jun 18, 2024 | 4.20 | 5.08 | 4.18 | 5.08 | 5.08 | 443,264,112 |
| Jun 17, 2024 | 4.30 | 4.66 | 4.15 | 4.23 | 4.23 | 269,745,067 |
| Jun 14, 2024 | 3.68 | 3.95 | 3.63 | 3.95 | 3.95 | 153,602,187 |
| Jun 13, 2024 | 3.65 | 3.81 | 3.58 | 3.73 | 3.73 | 113,875,355 |
| Jun 12, 2024 | 3.69 | 3.85 | 3.65 | 3.71 | 3.71 | 119,241,816 |
| Jun 11, 2024 | 3.60 | 3.83 | 3.54 | 3.75 | 3.75 | 128,536,130 |
| Jun 07, 2024 | 3.59 | 3.72 | 3.42 | 3.62 | 3.62 | 129,013,019 |
| Jun 06, 2024 | 3.66 | 3.69 | 3.42 | 3.49 | 3.49 | 150,858,601 |
| Jun 05, 2024 | 3.33 | 3.96 | 3.33 | 3.75 | 3.75 | 204,181,654 |
| Jun 04, 2024 | 3.14 | 3.42 | 3.13 | 3.33 | 3.33 | 86,306,361 |
| Jun 03, 2024 | 3.29 | 3.33 | 3.13 | 3.16 | 3.16 | 29,202,894 |
| May 31, 2024 | 3.15 | 3.23 | 3.13 | 3.22 | 3.22 | 20,128,481 |
| May 30, 2024 | 3.13 | 3.17 | 3.07 | 3.14 | 3.14 | 14,072,639 |
| May 29, 2024 | 3.13 | 3.19 | 3.12 | 3.14 | 3.14 | 15,158,350 |
| May 28, 2024 | 3.19 | 3.21 | 3.12 | 3.14 | 3.14 | 16,528,143 |
| May 27, 2024 | 3.21 | 3.21 | 3.12 | 3.21 | 3.21 | 17,596,248 |
| May 24, 2024 | 3.25 | 3.27 | 3.18 | 3.18 | 3.18 | 15,221,994 |
| May 23, 2024 | 3.30 | 3.31 | 3.22 | 3.22 | 3.22 | 16,493,909 |
| May 22, 2024 | 3.28 | 3.32 | 3.26 | 3.31 | 3.31 | 13,333,896 |
| May 21, 2024 | 3.35 | 3.36 | 3.27 | 3.29 | 3.29 | 17,958,247 |
| May 20, 2024 | 3.34 | 3.40 | 3.31 | 3.36 | 3.36 | 25,025,598 |
| May 17, 2024 | 3.26 | 3.33 | 3.25 | 3.33 | 3.33 | 21,104,465 |
| May 16, 2024 | 3.23 | 3.31 | 3.23 | 3.27 | 3.27 | 18,961,473 |
| May 15, 2024 | 3.27 | 3.29 | 3.21 | 3.22 | 3.22 | 16,994,726 |
| May 14, 2024 | 3.27 | 3.33 | 3.25 | 3.26 | 3.26 | 15,052,703 |
| May 13, 2024 | 3.34 | 3.35 | 3.23 | 3.24 | 3.24 | 27,309,279 |
| May 10, 2024 | 3.45 | 3.47 | 3.36 | 3.36 | 3.36 | 21,596,008 |
| May 09, 2024 | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | 20,660,763 |
| May 08, 2024 | 3.50 | 3.51 | 3.43 | 3.44 | 3.44 | 25,768,078 |
| May 07, 2024 | 3.51 | 3.57 | 3.48 | 3.52 | 3.52 | 39,341,695 |
| May 06, 2024 | 3.60 | 3.71 | 3.54 | 3.56 | 3.56 | 59,865,126 |
| Apr 30, 2024 | 3.58 | 3.73 | 3.50 | 3.57 | 3.57 | 64,096,366 |
| Apr 29, 2024 | 3.35 | 3.63 | 3.35 | 3.52 | 3.52 | 53,983,312 |
| Apr 26, 2024 | 3.20 | 3.34 | 3.19 | 3.32 | 3.32 | 29,659,402 |
| Apr 25, 2024 | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | 18,715,266 |
| Apr 24, 2024 | 3.10 | 3.25 | 3.10 | 3.24 | 3.24 | 34,871,874 |
| Apr 23, 2024 | 3.07 | 3.12 | 3.06 | 3.10 | 3.10 | 16,794,182 |
| Apr 22, 2024 | 3.07 | 3.12 | 2.98 | 3.07 | 3.07 | 16,354,750 |
| Apr 19, 2024 | 3.10 | 3.13 | 3.06 | 3.08 | 3.08 | 19,470,294 |
| Apr 18, 2024 | 3.14 | 3.15 | 3.08 | 3.09 | 3.09 | 26,174,700 |
| Apr 17, 2024 | 2.98 | 3.16 | 2.98 | 3.15 | 3.15 | 34,420,577 |
| Apr 16, 2024 | 3.09 | 3.17 | 2.93 | 2.94 | 2.94 | 39,242,794 |
| Apr 15, 2024 | 3.20 | 3.22 | 3.01 | 3.09 | 3.09 | 40,827,306 |
| Apr 12, 2024 | 3.26 | 3.32 | 3.23 | 3.25 | 3.25 | 20,283,647 |
| Apr 11, 2024 | 3.26 | 3.34 | 3.25 | 3.27 | 3.27 | 20,279,038 |
| Apr 10, 2024 | 3.39 | 3.40 | 3.23 | 3.29 | 3.29 | 37,949,659 |
| Apr 09, 2024 | 3.49 | 3.53 | 3.38 | 3.42 | 3.42 | 60,868,539 |
| Apr 08, 2024 | 3.45 | 3.69 | 3.41 | 3.55 | 3.55 | 71,517,312 |
| Apr 03, 2024 | 3.54 | 3.54 | 3.42 | 3.45 | 3.45 | 26,954,954 |
| Apr 02, 2024 | 3.61 | 3.62 | 3.53 | 3.56 | 3.56 | 24,181,277 |
| Apr 01, 2024 | 3.56 | 3.65 | 3.55 | 3.60 | 3.60 | 22,864,739 |
| Mar 29, 2024 | 3.54 | 3.56 | 3.46 | 3.56 | 3.56 | 16,222,294 |
| Mar 28, 2024 | 3.41 | 3.57 | 3.40 | 3.54 | 3.54 | 41,733,165 |
| Mar 27, 2024 | 3.57 | 3.59 | 3.38 | 3.39 | 3.39 | 38,321,845 |
| Mar 26, 2024 | 3.69 | 3.69 | 3.53 | 3.58 | 3.58 | 35,946,873 |
| Mar 25, 2024 | 3.82 | 3.83 | 3.65 | 3.66 | 3.66 | 36,419,491 |
| Mar 22, 2024 | 3.87 | 3.88 | 3.76 | 3.83 | 3.83 | 44,787,110 |
| Mar 21, 2024 | 3.83 | 3.90 | 3.83 | 3.88 | 3.88 | 41,551,228 |
| Mar 20, 2024 | 3.84 | 3.89 | 3.82 | 3.87 | 3.87 | 36,981,672 |
| Mar 19, 2024 | 3.77 | 3.90 | 3.75 | 3.84 | 3.84 | 53,458,820 |
| Mar 18, 2024 | 3.76 | 3.81 | 3.73 | 3.80 | 3.80 | 44,916,727 |
| Mar 15, 2024 | 3.72 | 3.76 | 3.66 | 3.76 | 3.76 | 30,627,281 |
| Mar 14, 2024 | 3.75 | 3.78 | 3.66 | 3.73 | 3.73 | 40,522,272 |
| Mar 13, 2024 | 3.76 | 3.82 | 3.72 | 3.77 | 3.77 | 63,369,193 |
| Mar 12, 2024 | 3.65 | 3.91 | 3.64 | 3.84 | 3.84 | 104,650,301 |
| Mar 11, 2024 | 3.55 | 3.65 | 3.50 | 3.64 | 3.64 | 40,124,433 |
| Mar 08, 2024 | 3.49 | 3.55 | 3.47 | 3.55 | 3.55 | 28,898,777 |
| Mar 07, 2024 | 3.55 | 3.60 | 3.48 | 3.49 | 3.49 | 34,486,843 |
| Mar 06, 2024 | 3.54 | 3.62 | 3.48 | 3.56 | 3.56 | 33,631,436 |
| Mar 05, 2024 | 3.62 | 3.64 | 3.53 | 3.54 | 3.54 | 38,769,971 |
| Mar 04, 2024 | 3.60 | 3.65 | 3.54 | 3.64 | 3.64 | 43,188,130 |
| Mar 01, 2024 | 3.51 | 3.60 | 3.50 | 3.58 | 3.58 | 43,176,717 |
| Feb 29, 2024 | 3.33 | 3.51 | 3.33 | 3.50 | 3.50 | 48,212,258 |
| Feb 28, 2024 | 3.63 | 3.69 | 3.31 | 3.33 | 3.33 | 74,213,337 |
| Feb 27, 2024 | 3.48 | 3.64 | 3.46 | 3.64 | 3.64 | 48,817,993 |
| Feb 26, 2024 | 3.47 | 3.60 | 3.39 | 3.51 | 3.51 | 54,387,998 |
| Feb 23, 2024 | 3.29 | 3.45 | 3.27 | 3.45 | 3.45 | 48,625,035 |
| Feb 22, 2024 | 3.19 | 3.30 | 3.18 | 3.29 | 3.29 | 38,415,826 |
| Feb 21, 2024 | 3.14 | 3.28 | 3.13 | 3.18 | 3.18 | 36,307,157 |
| Feb 20, 2024 | 3.13 | 3.18 | 3.05 | 3.17 | 3.17 | 28,893,950 |
| Feb 19, 2024 | 3.05 | 3.18 | 3.04 | 3.13 | 3.13 | 41,688,135 |
| Feb 08, 2024 | 2.71 | 2.98 | 2.71 | 2.97 | 2.97 | 40,758,858 |
| Feb 07, 2024 | 2.73 | 2.80 | 2.65 | 2.70 | 2.70 | 34,988,163 |
| Feb 06, 2024 | 2.54 | 2.80 | 2.45 | 2.72 | 2.72 | 41,675,789 |
| Feb 05, 2024 | 2.86 | 2.90 | 2.53 | 2.55 | 2.55 | 51,562,644 |
| Feb 02, 2024 | 3.07 | 3.14 | 2.80 | 2.92 | 2.92 | 34,117,416 |
| Feb 01, 2024 | 3.08 | 3.14 | 3.00 | 3.04 | 3.04 | 23,381,052 |
| Jan 31, 2024 | 3.29 | 3.31 | 3.07 | 3.08 | 3.08 | 33,045,708 |
| Jan 30, 2024 | 3.35 | 3.41 | 3.28 | 3.28 | 3.28 | 19,507,679 |
| Jan 29, 2024 | 3.52 | 3.55 | 3.37 | 3.38 | 3.38 | 24,603,055 |
| Jan 26, 2024 | 3.55 | 3.59 | 3.50 | 3.51 | 3.51 | 23,013,172 |
| Jan 25, 2024 | 3.48 | 3.57 | 3.43 | 3.54 | 3.54 | 30,070,748 |
| Jan 24, 2024 | 3.42 | 3.47 | 3.33 | 3.46 | 3.46 | 27,425,594 |
| Jan 23, 2024 | 3.39 | 3.45 | 3.36 | 3.40 | 3.40 | 29,288,245 |
| Jan 22, 2024 | 3.62 | 3.63 | 3.37 | 3.41 | 3.41 | 28,388,691 |
| Jan 19, 2024 | 3.70 | 3.72 | 3.61 | 3.61 | 3.61 | 18,087,635 |
| Jan 18, 2024 | 3.69 | 3.74 | 3.59 | 3.72 | 3.72 | 26,092,899 |
| *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.