Gosuncn Technology Group Co., Ltd. (SHE:300098)
China
· Delayed Price · Currency is CNY 5.89
+0.05 (0.86%)
Mar 10, 2026, 11:25 AM CST
Gosuncn Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.76 | 5.85 | 5.76 | 5.83 | 5.83 | 0.17% | 32,887,605 |
| Mar 5, 2026 | 5.75 | 5.89 | 5.74 | 5.82 | 5.82 | 3.37% | 53,195,280 |
| Mar 4, 2026 | 5.61 | 5.75 | 5.59 | 5.63 | 5.63 | -1.23% | 41,360,290 |
| Mar 3, 2026 | 6.04 | 6.07 | 5.68 | 5.70 | 5.70 | -5.32% | 70,527,750 |
| Mar 2, 2026 | 6.11 | 6.20 | 5.97 | 6.02 | 6.02 | -4.14% | 71,761,619 |
| Feb 27, 2026 | 6.21 | 6.29 | 6.17 | 6.28 | 6.28 | 0.48% | 49,285,650 |
| Feb 26, 2026 | 6.27 | 6.29 | 6.22 | 6.25 | 6.25 | -0.32% | 45,030,170 |
| Feb 25, 2026 | 6.19 | 6.30 | 6.17 | 6.27 | 6.27 | 1.29% | 51,531,990 |
| Feb 24, 2026 | 6.27 | 6.27 | 6.19 | 6.19 | 6.19 | 0.32% | 46,113,229 |
| Feb 13, 2026 | 6.19 | 6.33 | 6.17 | 6.17 | 6.17 | -0.32% | 54,096,910 |
| Feb 12, 2026 | 6.18 | 6.24 | 6.14 | 6.19 | 6.19 | 0.16% | 35,930,270 |
| Feb 11, 2026 | 6.31 | 6.31 | 6.16 | 6.18 | 6.18 | -1.12% | 41,163,120 |
| Feb 10, 2026 | 6.21 | 6.33 | 6.18 | 6.25 | 6.25 | 0.48% | 53,653,070 |
| Feb 9, 2026 | 6.16 | 6.24 | 6.14 | 6.22 | 6.22 | 2.81% | 51,253,910 |
| Feb 6, 2026 | 6.09 | 6.19 | 6.02 | 6.05 | 6.05 | -1.47% | 54,074,480 |
| Feb 5, 2026 | 6.20 | 6.25 | 6.13 | 6.14 | 6.14 | -1.76% | 45,224,580 |
| Feb 4, 2026 | 6.24 | 6.27 | 6.16 | 6.25 | 6.25 | -0.64% | 57,272,430 |
| Feb 3, 2026 | 6.27 | 6.31 | 6.20 | 6.29 | 6.29 | 2.11% | 54,617,680 |
| Feb 2, 2026 | 6.30 | 6.40 | 6.15 | 6.16 | 6.16 | -3.90% | 82,998,054 |
| Jan 30, 2026 | 6.48 | 6.53 | 6.29 | 6.41 | 6.41 | -1.69% | 76,688,477 |
| Jan 29, 2026 | 6.51 | 6.77 | 6.39 | 6.52 | 6.52 | -1.51% | 103,684,900 |
| Jan 28, 2026 | 6.76 | 6.90 | 6.58 | 6.62 | 6.62 | -2.79% | 98,898,020 |
| Jan 27, 2026 | 6.78 | 6.86 | 6.61 | 6.81 | 6.81 | -0.58% | 92,949,210 |
| Jan 26, 2026 | 7.20 | 7.20 | 6.77 | 6.85 | 6.85 | -4.99% | 147,556,200 |
| Jan 23, 2026 | 7.05 | 7.25 | 6.90 | 7.21 | 7.21 | 1.12% | 184,247,800 |
| Jan 22, 2026 | 6.74 | 7.48 | 6.71 | 7.13 | 7.13 | 7.70% | 241,561,200 |
| Jan 21, 2026 | 6.76 | 6.83 | 6.59 | 6.62 | 6.62 | -2.79% | 126,616,129 |
| Jan 20, 2026 | 7.17 | 7.25 | 6.75 | 6.81 | 6.81 | -5.68% | 203,038,100 |
| Jan 19, 2026 | 7.00 | 7.54 | 6.84 | 7.22 | 7.22 | 0.98% | 242,591,000 |
| Jan 16, 2026 | 7.02 | 7.31 | 6.80 | 7.15 | 7.15 | - | 248,175,007 |
| Jan 15, 2026 | 7.19 | 7.68 | 7.01 | 7.15 | 7.15 | 1.42% | 320,457,376 |
| Jan 14, 2026 | 6.58 | 7.34 | 6.56 | 7.05 | 7.05 | 7.14% | 264,985,600 |
| Jan 13, 2026 | 6.93 | 6.93 | 6.55 | 6.58 | 6.58 | -4.50% | 154,502,068 |
| Jan 12, 2026 | 6.60 | 6.91 | 6.58 | 6.89 | 6.89 | 4.87% | 178,515,300 |
| Jan 9, 2026 | 6.48 | 6.75 | 6.43 | 6.57 | 6.57 | 3.30% | 161,891,100 |
| Jan 8, 2026 | 6.28 | 6.39 | 6.19 | 6.36 | 6.36 | 0.95% | 85,862,520 |
| Jan 7, 2026 | 6.42 | 6.45 | 6.27 | 6.30 | 6.30 | -3.23% | 124,640,400 |
| Jan 6, 2026 | 6.14 | 6.56 | 6.10 | 6.51 | 6.51 | 5.68% | 183,472,400 |
| Jan 5, 2026 | 6.14 | 6.17 | 6.07 | 6.16 | 6.16 | 0.98% | 66,211,120 |
| Dec 31, 2025 | 6.10 | 6.16 | 6.05 | 6.10 | 6.10 | -0.16% | 54,287,420 |
| Dec 30, 2025 | 6.07 | 6.23 | 6.02 | 6.11 | 6.11 | 0.83% | 70,532,910 |
| Dec 29, 2025 | 6.12 | 6.13 | 6.05 | 6.06 | 6.06 | -0.98% | 62,612,810 |
| Dec 26, 2025 | 6.19 | 6.28 | 6.06 | 6.12 | 6.12 | -0.81% | 88,620,590 |
| Dec 25, 2025 | 6.13 | 6.21 | 6.11 | 6.17 | 6.17 | -0.80% | 78,936,510 |
| Dec 24, 2025 | 6.01 | 6.24 | 5.98 | 6.22 | 6.22 | 3.49% | 112,640,700 |
| Dec 23, 2025 | 6.15 | 6.19 | 5.97 | 6.01 | 6.01 | -3.06% | 90,528,010 |
| Dec 22, 2025 | 6.13 | 6.29 | 6.11 | 6.20 | 6.20 | 2.82% | 133,405,500 |
| Dec 19, 2025 | 5.83 | 6.05 | 5.83 | 6.03 | 6.03 | 2.90% | 91,767,830 |
| Dec 18, 2025 | 5.77 | 6.00 | 5.76 | 5.86 | 5.86 | 0.34% | 83,428,840 |
| Dec 17, 2025 | 5.83 | 5.99 | 5.72 | 5.84 | 5.84 | -1.18% | 100,210,100 |
| Dec 16, 2025 | 6.16 | 6.24 | 5.87 | 5.91 | 5.91 | 0.68% | 136,059,300 |
| Dec 15, 2025 | 5.94 | 5.96 | 5.77 | 5.87 | 5.87 | -2.17% | 91,014,230 |
| Dec 12, 2025 | 5.81 | 6.02 | 5.76 | 6.00 | 6.00 | 2.56% | 138,780,413 |
| Dec 11, 2025 | 5.84 | 5.97 | 5.75 | 5.85 | 5.85 | 0.69% | 90,544,940 |
| Dec 10, 2025 | 5.77 | 5.84 | 5.73 | 5.81 | 5.81 | 0.35% | 47,030,020 |
| Dec 9, 2025 | 5.82 | 5.87 | 5.77 | 5.79 | 5.79 | -1.36% | 51,293,818 |
| Dec 8, 2025 | 5.75 | 5.95 | 5.72 | 5.87 | 5.87 | 2.44% | 96,256,280 |
| Dec 5, 2025 | 5.57 | 5.75 | 5.54 | 5.73 | 5.73 | 3.06% | 66,172,787 |
| Dec 4, 2025 | 5.53 | 5.61 | 5.46 | 5.56 | 5.56 | 0.54% | 44,201,813 |
| Dec 3, 2025 | 5.73 | 5.73 | 5.49 | 5.53 | 5.53 | -3.32% | 61,722,610 |
| Dec 2, 2025 | 5.78 | 5.79 | 5.68 | 5.72 | 5.72 | -1.72% | 50,504,510 |
| Dec 1, 2025 | 5.57 | 5.83 | 5.57 | 5.82 | 5.82 | 5.05% | 106,915,000 |
| Nov 28, 2025 | 5.48 | 5.55 | 5.43 | 5.54 | 5.54 | 1.28% | 29,314,290 |
| Nov 27, 2025 | 5.50 | 5.55 | 5.46 | 5.47 | 5.47 | -0.73% | 22,210,520 |
| Nov 26, 2025 | 5.62 | 5.64 | 5.50 | 5.51 | 5.51 | -1.78% | 33,703,630 |
| Nov 25, 2025 | 5.56 | 5.64 | 5.55 | 5.61 | 5.61 | 1.26% | 41,235,680 |
| Nov 24, 2025 | 5.37 | 5.57 | 5.33 | 5.54 | 5.54 | 4.33% | 52,986,590 |
| Nov 21, 2025 | 5.48 | 5.58 | 5.30 | 5.31 | 5.31 | -4.15% | 48,444,795 |
| Nov 20, 2025 | 5.53 | 5.60 | 5.41 | 5.54 | 5.54 | 0.91% | 42,316,067 |
| Nov 19, 2025 | 5.67 | 5.68 | 5.47 | 5.49 | 5.49 | -3.17% | 43,588,490 |
| Nov 18, 2025 | 5.60 | 5.68 | 5.56 | 5.67 | 5.67 | 0.35% | 46,527,590 |
| Nov 17, 2025 | 5.50 | 5.66 | 5.48 | 5.65 | 5.65 | 2.36% | 43,675,280 |
| Nov 14, 2025 | 5.54 | 5.64 | 5.52 | 5.52 | 5.52 | -0.90% | 30,219,580 |
| Nov 13, 2025 | 5.48 | 5.62 | 5.46 | 5.57 | 5.57 | 1.27% | 31,812,510 |
| Nov 12, 2025 | 5.55 | 5.55 | 5.43 | 5.50 | 5.50 | -0.90% | 32,005,440 |
| Nov 11, 2025 | 5.59 | 5.60 | 5.54 | 5.55 | 5.55 | -0.36% | 36,075,780 |
| Nov 10, 2025 | 5.59 | 5.64 | 5.54 | 5.57 | 5.57 | -0.18% | 31,456,110 |
| Nov 7, 2025 | 5.62 | 5.63 | 5.56 | 5.58 | 5.58 | -1.24% | 32,066,910 |
| Nov 6, 2025 | 5.68 | 5.69 | 5.59 | 5.65 | 5.65 | -0.35% | 30,265,380 |
| Nov 5, 2025 | 5.64 | 5.70 | 5.61 | 5.67 | 5.67 | -0.35% | 29,715,380 |
| Nov 4, 2025 | 5.75 | 5.78 | 5.64 | 5.69 | 5.69 | -1.39% | 34,378,390 |
| Nov 3, 2025 | 5.79 | 5.79 | 5.68 | 5.77 | 5.77 | -0.52% | 49,314,200 |
| Oct 31, 2025 | 5.70 | 5.83 | 5.70 | 5.80 | 5.80 | 1.05% | 50,447,760 |
| Oct 30, 2025 | 5.73 | 5.83 | 5.66 | 5.74 | 5.74 | -0.17% | 59,229,940 |
| Oct 29, 2025 | 5.81 | 5.81 | 5.67 | 5.75 | 5.75 | 0.52% | 49,401,670 |
| Oct 28, 2025 | 5.63 | 5.77 | 5.59 | 5.72 | 5.72 | 1.24% | 52,500,160 |
| Oct 27, 2025 | 5.61 | 5.69 | 5.57 | 5.65 | 5.65 | 1.07% | 44,161,830 |
| Oct 24, 2025 | 5.55 | 5.63 | 5.53 | 5.59 | 5.59 | 1.82% | 48,517,470 |
| Oct 23, 2025 | 5.43 | 5.52 | 5.34 | 5.49 | 5.49 | 1.10% | 33,133,590 |
| Oct 22, 2025 | 5.43 | 5.49 | 5.40 | 5.43 | 5.43 | -0.55% | 28,726,380 |
| Oct 21, 2025 | 5.40 | 5.47 | 5.37 | 5.46 | 5.46 | 1.11% | 30,814,320 |
| Oct 20, 2025 | 5.39 | 5.45 | 5.36 | 5.40 | 5.40 | 1.69% | 32,395,580 |
| Oct 17, 2025 | 5.51 | 5.53 | 5.30 | 5.31 | 5.31 | -3.98% | 48,849,830 |
| Oct 16, 2025 | 5.59 | 5.62 | 5.51 | 5.53 | 5.53 | -1.43% | 33,394,620 |
| Oct 15, 2025 | 5.54 | 5.62 | 5.46 | 5.61 | 5.61 | 1.81% | 40,770,610 |
| Oct 14, 2025 | 5.74 | 5.78 | 5.49 | 5.51 | 5.51 | -3.84% | 61,510,140 |
| Oct 13, 2025 | 5.52 | 5.73 | 5.31 | 5.73 | 5.73 | 1.06% | 62,176,470 |
| Oct 10, 2025 | 5.85 | 5.86 | 5.66 | 5.67 | 5.67 | -4.06% | 66,949,790 |
| Oct 9, 2025 | 5.81 | 5.95 | 5.81 | 5.91 | 5.91 | 1.72% | 53,615,950 |
| Sep 30, 2025 | 5.75 | 5.94 | 5.75 | 5.81 | 5.81 | 1.22% | 49,616,920 |