Gosuncn Technology Group Co., Ltd. (SHE:300098)
China
· Delayed Price · Currency is CNY 5.56
+0.48 (9.45%)
Apr 29, 2026, 3:13 PM CST
Gosuncn Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.53 | 5.83 | 5.53 | 5.56 | 5.56 | 9.45% | 149,787,912 |
| Apr 28, 2026 | 5.19 | 5.20 | 5.04 | 5.08 | 5.08 | -2.68% | 33,742,477 |
| Apr 27, 2026 | 5.16 | 5.23 | 5.08 | 5.22 | 5.22 | 0.97% | 33,219,450 |
| Apr 24, 2026 | 5.17 | 5.21 | 5.11 | 5.17 | 5.17 | -0.39% | 27,901,282 |
| Apr 23, 2026 | 5.30 | 5.35 | 5.17 | 5.19 | 5.19 | -2.44% | 32,943,962 |
| Apr 22, 2026 | 5.23 | 5.33 | 5.20 | 5.32 | 5.32 | 1.33% | 29,614,237 |
| Apr 21, 2026 | 5.38 | 5.40 | 5.23 | 5.25 | 5.25 | -2.78% | 40,340,560 |
| Apr 20, 2026 | 5.49 | 5.50 | 5.38 | 5.40 | 5.40 | -1.28% | 45,064,128 |
| Apr 17, 2026 | 5.41 | 5.52 | 5.36 | 5.47 | 5.47 | 0.37% | 42,641,872 |
| Apr 16, 2026 | 5.35 | 5.47 | 5.35 | 5.45 | 5.45 | 3.02% | 49,589,522 |
| Apr 15, 2026 | 5.41 | 5.43 | 5.27 | 5.29 | 5.29 | -1.67% | 32,200,025 |
| Apr 14, 2026 | 5.40 | 5.44 | 5.33 | 5.38 | 5.38 | 0.56% | 30,673,023 |
| Apr 13, 2026 | 5.31 | 5.39 | 5.21 | 5.35 | 5.35 | - | 24,846,820 |
| Apr 10, 2026 | 5.42 | 5.46 | 5.35 | 5.35 | 5.35 | - | 30,736,460 |
| Apr 9, 2026 | 5.42 | 5.44 | 5.33 | 5.35 | 5.35 | -2.37% | 35,992,030 |
| Apr 8, 2026 | 5.33 | 5.48 | 5.29 | 5.48 | 5.48 | 6.00% | 60,783,680 |
| Apr 7, 2026 | 5.11 | 5.22 | 5.11 | 5.17 | 5.17 | 0.39% | 22,469,580 |
| Apr 3, 2026 | 5.18 | 5.20 | 5.11 | 5.15 | 5.15 | - | 27,883,240 |
| Apr 2, 2026 | 5.25 | 5.28 | 5.10 | 5.15 | 5.15 | -2.65% | 29,008,690 |
| Apr 1, 2026 | 5.30 | 5.34 | 5.23 | 5.29 | 5.29 | 1.54% | 35,101,920 |
| Mar 31, 2026 | 5.19 | 5.30 | 5.19 | 5.21 | 5.21 | -0.38% | 30,287,370 |
| Mar 30, 2026 | 5.14 | 5.25 | 5.10 | 5.23 | 5.23 | 0.19% | 27,632,260 |
| Mar 27, 2026 | 5.05 | 5.28 | 5.03 | 5.22 | 5.22 | 1.95% | 38,651,730 |
| Mar 26, 2026 | 5.25 | 5.29 | 5.10 | 5.12 | 5.12 | -2.66% | 31,056,100 |
| Mar 25, 2026 | 5.23 | 5.31 | 5.21 | 5.26 | 5.26 | 1.15% | 37,006,180 |
| Mar 24, 2026 | 5.15 | 5.20 | 5.03 | 5.20 | 5.20 | 3.17% | 39,084,354 |
| Mar 23, 2026 | 5.31 | 5.32 | 4.99 | 5.04 | 5.04 | -6.67% | 52,734,410 |
| Mar 20, 2026 | 5.66 | 5.71 | 5.39 | 5.40 | 5.40 | -4.42% | 46,883,890 |
| Mar 19, 2026 | 5.67 | 5.72 | 5.60 | 5.65 | 5.65 | -1.40% | 36,437,340 |
| Mar 18, 2026 | 5.63 | 5.75 | 5.58 | 5.73 | 5.73 | 2.50% | 33,619,880 |
| Mar 17, 2026 | 5.73 | 5.76 | 5.59 | 5.59 | 5.59 | -2.10% | 31,212,120 |
| Mar 16, 2026 | 5.70 | 5.73 | 5.64 | 5.71 | 5.71 | 0.35% | 29,893,590 |
| Mar 13, 2026 | 5.77 | 5.81 | 5.68 | 5.69 | 5.69 | -1.73% | 33,089,800 |
| Mar 12, 2026 | 5.87 | 5.90 | 5.76 | 5.79 | 5.79 | -1.70% | 31,984,420 |
| Mar 11, 2026 | 5.92 | 5.98 | 5.86 | 5.89 | 5.89 | -0.51% | 33,744,390 |
| Mar 10, 2026 | 5.89 | 6.04 | 5.87 | 5.92 | 5.92 | 1.37% | 45,651,190 |
| Mar 9, 2026 | 5.74 | 5.87 | 5.60 | 5.84 | 5.84 | 0.17% | 50,231,520 |
| 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 |