Gosuncn Technology Group Co., Ltd. Class A 300098
SZSE · China · Electronic Technology
CNY 4.17-0.03 (-0.71%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.17 | -0.71% | CNY 4.21 | CNY 4.23 | CNY 4.16 | 17.32M |
| 2026-09-29 | CNY 4.20 | +0.96% | CNY 4.17 | CNY 4.22 | CNY 4.15 | 18.41M |
| 2026-09-28 | CNY 4.16 | -1.89% | CNY 4.23 | CNY 4.24 | CNY 4.12 | 21.53M |
| 2026-09-24 | CNY 4.24 | -0.93% | CNY 4.28 | CNY 4.32 | CNY 4.24 | 17.11M |
| 2026-09-23 | CNY 4.28 | -2.73% | CNY 4.40 | CNY 4.41 | CNY 4.28 | 28.99M |
| 2026-09-22 | CNY 4.40 | +0.46% | CNY 4.40 | CNY 4.47 | CNY 4.40 | 34.50M |
| 2026-09-21 | CNY 4.38 | +1.15% | CNY 4.36 | CNY 4.39 | CNY 4.33 | 24.32M |
| 2026-09-18 | CNY 4.33 | +0.23% | CNY 4.36 | CNY 4.40 | CNY 4.33 | 26.12M |
| 2026-09-17 | CNY 4.32 | -0.92% | CNY 4.34 | CNY 4.37 | CNY 4.29 | 21.24M |
| 2026-09-16 | CNY 4.36 | +0.93% | CNY 4.30 | CNY 4.38 | CNY 4.27 | 22.21M |
| 2026-09-15 | CNY 4.32 | -0.92% | CNY 4.35 | CNY 4.40 | CNY 4.31 | 22.57M |
| 2026-09-14 | CNY 4.36 | -0.46% | CNY 4.36 | CNY 4.40 | CNY 4.33 | 19.60M |
| 2026-09-11 | CNY 4.38 | -0.90% | CNY 4.40 | CNY 4.41 | CNY 4.31 | 26.62M |
| 2026-09-10 | CNY 4.42 | +0.23% | CNY 4.39 | CNY 4.44 | CNY 4.34 | 23.38M |
| 2026-09-09 | CNY 4.41 | -1.56% | CNY 4.47 | CNY 4.48 | CNY 4.39 | 26.01M |
| 2026-09-08 | CNY 4.48 | +0.22% | CNY 4.46 | CNY 4.54 | CNY 4.44 | 30.64M |
| 2026-09-07 | CNY 4.47 | -0.45% | CNY 4.46 | CNY 4.52 | CNY 4.45 | 29.49M |
| 2026-09-04 | CNY 4.49 | 0.00% | CNY 4.60 | CNY 4.70 | CNY 4.47 | 43.29M |
| 2026-09-03 | CNY 4.49 | -2.39% | CNY 4.61 | CNY 4.64 | CNY 4.48 | 33.04M |
| 2026-09-02 | CNY 4.60 | -1.71% | CNY 4.64 | CNY 4.67 | CNY 4.58 | 28.24M |
| 2026-09-01 | CNY 4.68 | +1.96% | CNY 4.58 | CNY 4.70 | CNY 4.54 | 49.31M |
| 2026-08-31 | CNY 4.59 | -1.71% | CNY 4.58 | CNY 4.61 | CNY 4.42 | 56.37M |
| 2026-08-28 | CNY 4.67 | +2.64% | CNY 4.54 | CNY 4.77 | CNY 4.54 | 52.75M |
| 2026-08-27 | CNY 4.55 | +1.56% | CNY 4.48 | CNY 4.56 | CNY 4.46 | 27.40M |
| 2026-08-26 | CNY 4.48 | -0.22% | CNY 4.46 | CNY 4.52 | CNY 4.44 | 24.74M |
| 2026-08-25 | CNY 4.49 | +2.51% | CNY 4.36 | CNY 4.51 | CNY 4.35 | 32.79M |
| 2026-08-24 | CNY 4.38 | -1.35% | CNY 4.43 | CNY 4.50 | CNY 4.34 | 28.30M |
| 2026-08-21 | CNY 4.44 | -0.22% | CNY 4.42 | CNY 4.50 | CNY 4.40 | 24.78M |
| 2026-08-20 | CNY 4.45 | +1.37% | CNY 4.43 | CNY 4.49 | CNY 4.40 | 26.62M |
| 2026-08-19 | CNY 4.39 | -4.77% | CNY 4.57 | CNY 4.58 | CNY 4.39 | 36.50M |
| 2026-08-18 | CNY 4.61 | -1.71% | CNY 4.66 | CNY 4.68 | CNY 4.53 | 35.68M |
| 2026-08-17 | CNY 4.69 | +1.08% | CNY 4.61 | CNY 4.71 | CNY 4.56 | 32.54M |
| 2026-08-14 | CNY 4.64 | +0.22% | CNY 4.63 | CNY 4.69 | CNY 4.57 | 29.97M |
| 2026-08-13 | CNY 4.63 | -1.91% | CNY 4.74 | CNY 4.79 | CNY 4.63 | 41.76M |
| 2026-08-12 | CNY 4.72 | +1.29% | CNY 4.64 | CNY 4.74 | CNY 4.62 | 34.44M |
| 2026-08-11 | CNY 4.66 | -0.43% | CNY 4.66 | CNY 4.70 | CNY 4.60 | 27.45M |
| 2026-08-10 | CNY 4.68 | +0.21% | CNY 4.68 | CNY 4.71 | CNY 4.57 | 37.50M |
| 2026-08-07 | CNY 4.67 | -2.10% | CNY 4.74 | CNY 4.77 | CNY 4.62 | 44.31M |
| 2026-08-06 | CNY 4.77 | -1.04% | CNY 4.73 | CNY 4.88 | CNY 4.72 | 47.23M |
| 2026-08-05 | CNY 4.82 | -0.21% | CNY 4.83 | CNY 4.94 | CNY 4.79 | 52.07M |
| 2026-08-04 | CNY 4.83 | +2.77% | CNY 4.71 | CNY 4.87 | CNY 4.68 | 52.99M |
| 2026-08-03 | CNY 4.70 | +0.86% | CNY 4.72 | CNY 4.78 | CNY 4.66 | 35.68M |
| 2026-07-31 | CNY 4.66 | +2.64% | CNY 4.60 | CNY 4.73 | CNY 4.58 | 51.11M |
| 2026-07-30 | CNY 4.54 | -0.44% | CNY 4.51 | CNY 4.61 | CNY 4.48 | 45.73M |
| 2026-07-29 | CNY 4.56 | +3.17% | CNY 4.43 | CNY 4.58 | CNY 4.38 | 51.71M |
| 2026-07-28 | CNY 4.42 | +1.14% | CNY 4.32 | CNY 4.47 | CNY 4.30 | 44.66M |
| 2026-07-27 | CNY 4.37 | +3.55% | CNY 4.20 | CNY 4.37 | CNY 4.20 | 37.00M |
| 2026-07-24 | CNY 4.22 | -3.21% | CNY 4.29 | CNY 4.31 | CNY 4.21 | 36.65M |
| 2026-07-23 | CNY 4.36 | +2.59% | CNY 4.30 | CNY 4.37 | CNY 4.23 | 45.50M |
| 2026-07-22 | CNY 4.25 | -2.75% | CNY 4.33 | CNY 4.37 | CNY 4.21 | 44.59M |
| 2026-07-21 | CNY 4.37 | +3.07% | CNY 4.27 | CNY 4.40 | CNY 4.21 | 52.29M |
| 2026-07-20 | CNY 4.24 | +0.95% | CNY 4.23 | CNY 4.34 | CNY 4.12 | 40.90M |
| 2026-07-17 | CNY 4.20 | -4.11% | CNY 4.37 | CNY 4.41 | CNY 4.17 | 40.15M |
| 2026-07-16 | CNY 4.38 | +0.69% | CNY 4.30 | CNY 4.46 | CNY 4.28 | 34.93M |
| 2026-07-15 | CNY 4.35 | +1.16% | CNY 4.29 | CNY 4.39 | CNY 4.29 | 30.31M |
| 2026-07-14 | CNY 4.30 | +0.47% | CNY 4.26 | CNY 4.33 | CNY 4.16 | 35.37M |
| 2026-07-13 | CNY 4.28 | -4.89% | CNY 4.45 | CNY 4.56 | CNY 4.25 | 43.38M |
| 2026-07-10 | CNY 4.50 | +2.04% | CNY 4.40 | CNY 4.63 | CNY 4.34 | 45.73M |
| 2026-07-09 | CNY 4.41 | +0.23% | CNY 4.36 | CNY 4.42 | CNY 4.24 | 38.61M |
| 2026-07-08 | CNY 4.40 | +1.62% | CNY 4.32 | CNY 4.43 | CNY 4.27 | 34.29M |
| 2026-07-07 | CNY 4.33 | -2.48% | CNY 4.40 | CNY 4.49 | CNY 4.31 | 28.00M |
| 2026-07-06 | CNY 4.44 | -2.42% | CNY 4.57 | CNY 4.58 | CNY 4.41 | 34.69M |
| 2026-07-03 | CNY 4.55 | +0.89% | CNY 4.51 | CNY 4.59 | CNY 4.48 | 34.51M |
| 2026-07-02 | CNY 4.51 | -3.01% | CNY 4.59 | CNY 4.67 | CNY 4.49 | 39.51M |
| 2026-07-01 | CNY 4.65 | +1.31% | CNY 4.60 | CNY 4.71 | CNY 4.57 | 41.84M |
| 2026-06-30 | CNY 4.59 | +4.08% | CNY 4.42 | CNY 4.61 | CNY 4.39 | 47.80M |
| 2026-06-29 | CNY 4.41 | -2.00% | CNY 4.49 | CNY 4.54 | CNY 4.33 | 45.73M |
| 2026-06-26 | CNY 4.50 | -3.85% | CNY 4.66 | CNY 4.68 | CNY 4.50 | 41.00M |
| 2026-06-25 | CNY 4.68 | -2.70% | CNY 4.81 | CNY 4.84 | CNY 4.64 | 45.42M |
| 2026-06-24 | CNY 4.81 | -2.24% | CNY 4.90 | CNY 4.92 | CNY 4.73 | 38.88M |
| 2026-06-23 | CNY 4.92 | -1.40% | CNY 4.95 | CNY 5.07 | CNY 4.90 | 42.03M |
| 2026-06-22 | CNY 4.99 | +0.60% | CNY 4.93 | CNY 4.99 | CNY 4.77 | 48.73M |
| 2026-06-18 | CNY 4.96 | -0.40% | CNY 4.96 | CNY 5.02 | CNY 4.92 | 32.19M |
| 2026-06-17 | CNY 4.98 | -1.97% | CNY 5.04 | CNY 5.07 | CNY 4.93 | 38.32M |
| 2026-06-16 | CNY 5.08 | +0.79% | CNY 5.02 | CNY 5.12 | CNY 4.96 | 37.45M |
| 2026-06-15 | CNY 5.04 | +1.61% | CNY 5.02 | CNY 5.08 | CNY 4.98 | 33.14M |
| 2026-06-12 | CNY 4.96 | +1.22% | CNY 5.01 | CNY 5.05 | CNY 4.93 | 36.32M |
| 2026-06-11 | CNY 4.90 | -3.92% | CNY 5.08 | CNY 5.10 | CNY 4.85 | 41.02M |
| 2026-06-10 | CNY 5.10 | -2.67% | CNY 5.18 | CNY 5.25 | CNY 5.03 | 38.40M |
| 2026-06-09 | CNY 5.24 | +1.35% | CNY 5.18 | CNY 5.24 | CNY 5.12 | 41.13M |
| 2026-06-08 | CNY 5.17 | -1.71% | CNY 5.14 | CNY 5.33 | CNY 5.10 | 46.53M |
| 2026-06-05 | CNY 5.26 | +1.94% | CNY 5.16 | CNY 5.37 | CNY 5.10 | 49.71M |
| 2026-06-04 | CNY 5.16 | -2.64% | CNY 5.25 | CNY 5.31 | CNY 5.11 | 41.44M |
| 2026-06-03 | CNY 5.30 | -1.12% | CNY 5.37 | CNY 5.47 | CNY 5.27 | 40.99M |
| 2026-06-02 | CNY 5.36 | -0.56% | CNY 5.39 | CNY 5.43 | CNY 5.27 | 35.48M |
| 2026-06-01 | CNY 5.39 | +1.51% | CNY 5.30 | CNY 5.48 | CNY 5.29 | 38.72M |
| 2026-05-29 | CNY 5.31 | -6.35% | CNY 5.68 | CNY 5.72 | CNY 5.28 | 60.48M |
| 2026-05-28 | CNY 5.67 | +0.71% | CNY 5.56 | CNY 5.72 | CNY 5.49 | 53.16M |
| 2026-05-27 | CNY 5.63 | -1.23% | CNY 5.68 | CNY 5.86 | CNY 5.60 | 65.58M |
| 2026-05-26 | CNY 5.70 | -2.23% | CNY 5.80 | CNY 5.82 | CNY 5.59 | 53.03M |