Skip to main content
Gansu Guofang Industry & Trade (Group) Co., Ltd. (SHA:601086)
China flag China · Delayed Price · Currency is CNY
8.12
0.00 (0.00%)
Apr 29, 2026, 3:00 PM CST

SHA:601086 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.108.238.068.128.12-5,278,720
Apr 28, 20268.268.338.038.128.12-2.64%9,048,591
Apr 27, 20268.108.398.038.348.342.96%10,458,748
Apr 24, 20268.248.338.078.108.10-2.76%8,551,282
Apr 23, 20268.308.488.228.338.33-1.77%10,196,868
Apr 22, 20268.668.708.448.488.48-3.31%13,473,874
Apr 21, 20268.869.258.658.778.77-20,430,530
Apr 20, 20268.988.988.628.778.77-2.56%14,626,220
Apr 17, 20269.039.118.859.009.00-0.11%10,974,200
Apr 16, 20268.889.038.809.019.011.46%7,695,381
Apr 15, 20268.908.928.828.888.88-0.34%3,954,671
Apr 14, 20268.898.948.808.918.910.68%5,560,156
Apr 13, 20268.808.858.778.858.850.11%3,611,400
Apr 10, 20268.748.898.738.848.841.38%4,968,800
Apr 9, 20268.858.898.708.728.72-2.13%5,841,100
Apr 8, 20268.908.928.838.918.910.68%6,382,300
Apr 7, 20268.608.858.548.858.852.55%4,922,200
Apr 3, 20268.908.908.618.638.63-2.15%4,074,000
Apr 2, 20268.888.888.768.828.82-0.56%2,956,300
Apr 1, 20268.908.908.758.878.870.80%4,835,600
Mar 31, 20268.898.988.808.808.80-0.68%5,268,400
Mar 30, 20268.778.888.748.868.860.45%5,112,500
Mar 27, 20268.658.848.618.828.821.15%4,808,128
Mar 26, 20268.688.938.608.728.720.35%6,937,497
Mar 25, 20268.608.738.568.698.691.28%5,347,700
Mar 24, 20268.308.608.278.588.584.89%11,484,700
Mar 23, 20268.458.508.158.188.18-4.55%8,667,300
Mar 20, 20268.698.818.558.578.57-2.06%5,434,400
Mar 19, 20268.908.948.728.758.75-2.02%5,366,100
Mar 18, 20268.918.938.778.938.930.22%5,428,293
Mar 17, 20269.039.078.918.918.91-1.22%5,196,100
Mar 16, 20268.939.078.919.029.020.89%3,376,100
Mar 13, 20269.029.088.938.948.94-1.11%4,840,700
Mar 12, 20269.119.159.029.049.04-0.77%3,954,400
Mar 11, 20269.209.239.089.119.11-0.98%5,097,200
Mar 10, 20269.179.219.149.209.200.88%4,815,600
Mar 9, 20269.099.159.029.129.12-0.76%6,146,000
Mar 6, 20269.089.209.009.199.191.21%7,636,400
Mar 5, 20268.949.218.949.089.081.57%9,377,811
Mar 4, 20269.079.238.918.948.94-4.59%11,416,800
Mar 3, 20269.119.798.969.379.372.74%17,498,220
Mar 2, 20269.419.429.069.129.12-4.30%10,531,930
Feb 27, 20269.559.619.509.539.53-0.52%5,636,400
Feb 26, 20269.739.739.569.589.58-1.34%6,125,600
Feb 25, 20269.669.749.649.719.710.10%5,050,113
Feb 24, 20269.669.709.559.709.700.52%6,508,297
Feb 13, 20269.689.749.649.659.650.10%4,014,197
Feb 12, 20269.849.849.629.649.64-2.03%9,172,800
Feb 11, 20269.899.899.839.849.84-0.51%4,990,913
Feb 10, 20269.959.959.889.899.89-0.60%6,829,500
Feb 9, 20269.929.989.909.959.95-0.10%9,169,693
Feb 6, 202610.1710.189.909.969.96-3.49%17,873,000
Feb 5, 20269.9810.559.9510.3210.323.10%20,606,190
Feb 4, 20269.9410.059.8910.0110.010.81%8,997,800
Feb 3, 20269.9910.069.849.939.93-0.70%12,014,700
Feb 2, 202610.0110.179.9910.0010.00-0.99%8,792,193
Jan 30, 202610.1510.2310.0610.1010.10-0.10%9,245,800
Jan 29, 202610.0710.179.9210.1110.11-9,339,300
Jan 28, 202610.1910.2210.0710.1110.11-0.79%8,901,500
Jan 27, 202610.2510.3010.0510.1910.19-0.49%10,116,590
Jan 26, 202610.5010.5010.2110.2410.24-2.48%13,516,200
Jan 23, 202610.3510.5310.3210.5010.501.35%11,127,300
Jan 22, 202610.3010.3610.2710.3610.360.39%8,226,700
Jan 21, 202610.3610.4510.2510.3210.32-1.24%8,887,000
Jan 20, 202610.4810.5510.3610.4510.450.19%11,953,420
Jan 19, 202610.2510.4910.2310.4310.431.56%11,171,300
Jan 16, 202610.4010.4510.1610.2710.27-1.15%16,312,700
Jan 15, 202610.5910.7010.3210.3910.39-1.89%14,871,600
Jan 14, 202610.5410.7810.4610.5910.590.28%17,093,900
Jan 13, 202610.9411.1610.5410.5610.56-3.74%24,553,000
Jan 12, 202610.6410.9910.5310.9710.973.10%26,451,210
Jan 9, 202610.3810.6610.3410.6410.642.60%27,506,600
Jan 8, 202610.3010.4510.2310.3710.370.19%13,434,500
Jan 7, 202610.3110.4710.2310.3510.350.29%12,819,300
Jan 6, 202610.2310.3610.1810.3210.320.88%14,169,900
Jan 5, 202610.1810.2310.1410.2310.230.59%8,997,900
Dec 31, 202510.2910.3010.1210.1710.17-0.29%9,372,700
Dec 30, 202510.3010.3110.1610.2010.20-1.54%14,016,900
Dec 29, 202510.4710.5710.3010.3610.36-1.05%13,333,200
Dec 26, 202510.5910.8010.4610.4710.47-1.41%16,350,200
Dec 25, 202510.6210.7710.5310.6210.620.19%12,729,000
Dec 24, 202510.5010.6510.4510.6010.600.19%12,579,700
Dec 23, 202510.6210.7310.4110.5810.58-1.21%18,849,400
Dec 22, 202510.7010.8310.6110.7110.71-0.74%19,496,500
Dec 19, 202510.5110.9010.3410.7910.793.06%35,307,840
Dec 18, 202510.2510.6510.2510.4710.470.96%23,209,600
Dec 17, 202510.5410.7910.1810.3710.37-1.61%23,057,600
Dec 16, 202510.3210.8410.3010.5410.541.15%28,466,000
Dec 15, 202510.3110.6510.3010.4210.421.66%21,646,800
Dec 12, 202510.2110.2810.0710.2510.25-1.16%16,319,000
Dec 11, 202510.7910.8410.2510.3710.37-4.86%33,360,770
Dec 10, 202510.8811.5510.8510.9010.903.32%45,901,480
Dec 9, 202510.3010.7010.3010.5510.551.34%24,562,000
Dec 8, 202510.2210.5010.2010.4110.411.56%11,196,360
Dec 5, 202510.1810.2810.1310.2510.250.49%7,352,500
Dec 4, 202510.3010.3510.2010.2010.20-1.45%8,314,900
Dec 3, 202510.4210.5010.2610.3510.35-1.71%12,918,800
Dec 2, 202510.5510.7610.4710.5310.53-1.13%14,372,900
Dec 1, 202510.5910.8010.5210.6510.650.85%17,319,010
Nov 28, 202510.2510.7210.2010.5610.560.09%18,355,900