Goneo Group Co., Ltd.Class A 603195
SSE · China · Producer Manufacturing
CNY 38.71+0.63 (+1.65%)
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 38.71 | +1.65% | CNY 38.09 | CNY 38.82 | CNY 37.93 | 2.70M |
| 2026-09-29 | CNY 38.08 | +1.49% | CNY 37.53 | CNY 38.15 | CNY 37.50 | 2.16M |
| 2026-09-28 | CNY 37.52 | -0.98% | CNY 37.88 | CNY 38.03 | CNY 37.39 | 2.34M |
| 2026-09-24 | CNY 37.89 | -0.37% | CNY 38.00 | CNY 38.25 | CNY 37.87 | 1.32M |
| 2026-09-23 | CNY 38.03 | +0.11% | CNY 38.00 | CNY 38.34 | CNY 37.88 | 2.15M |
| 2026-09-22 | CNY 37.99 | +0.03% | CNY 38.02 | CNY 38.21 | CNY 37.90 | 1.81M |
| 2026-09-21 | CNY 37.98 | -0.05% | CNY 38.10 | CNY 38.23 | CNY 37.86 | 2.13M |
| 2026-09-18 | CNY 38.00 | +0.13% | CNY 37.90 | CNY 38.44 | CNY 37.85 | 2.36M |
| 2026-09-17 | CNY 37.95 | -0.34% | CNY 37.80 | CNY 38.08 | CNY 37.76 | 1.39M |
| 2026-09-16 | CNY 38.08 | -0.76% | CNY 38.30 | CNY 38.36 | CNY 37.60 | 3.61M |
| 2026-09-15 | CNY 38.37 | -1.16% | CNY 38.81 | CNY 39.01 | CNY 38.35 | 2.18M |
| 2026-09-14 | CNY 38.82 | +0.08% | CNY 38.79 | CNY 39.04 | CNY 38.52 | 2.57M |
| 2026-09-11 | CNY 38.79 | +0.41% | CNY 38.54 | CNY 38.93 | CNY 38.46 | 3.74M |
| 2026-09-10 | CNY 38.63 | -0.41% | CNY 38.70 | CNY 38.84 | CNY 38.53 | 1.95M |
| 2026-09-09 | CNY 38.79 | +0.65% | CNY 38.59 | CNY 38.87 | CNY 38.42 | 2.21M |
| 2026-09-08 | CNY 38.54 | -0.31% | CNY 38.75 | CNY 38.78 | CNY 38.41 | 2.73M |
| 2026-09-07 | CNY 38.66 | -1.63% | CNY 39.00 | CNY 39.20 | CNY 38.60 | 3.66M |
| 2026-09-04 | CNY 39.30 | +1.89% | CNY 38.67 | CNY 39.59 | CNY 38.45 | 5.19M |
| 2026-09-03 | CNY 38.57 | -0.10% | CNY 38.56 | CNY 38.99 | CNY 38.46 | 3.69M |
| 2026-09-02 | CNY 38.61 | -0.59% | CNY 38.84 | CNY 38.84 | CNY 38.43 | 2.72M |
| 2026-09-01 | CNY 38.84 | -0.03% | CNY 38.71 | CNY 39.09 | CNY 38.68 | 3.51M |
| 2026-08-31 | CNY 38.85 | -0.72% | CNY 39.03 | CNY 39.07 | CNY 38.03 | 5.74M |
| 2026-08-28 | CNY 39.13 | -2.10% | CNY 39.57 | CNY 39.91 | CNY 38.75 | 6.18M |
| 2026-08-27 | CNY 39.97 | -0.89% | CNY 40.17 | CNY 40.56 | CNY 39.70 | 2.54M |
| 2026-08-26 | CNY 40.33 | +0.50% | CNY 40.13 | CNY 40.87 | CNY 39.88 | 3.05M |
| 2026-08-25 | CNY 40.13 | +0.73% | CNY 39.80 | CNY 40.30 | CNY 39.76 | 2.12M |
| 2026-08-24 | CNY 39.84 | -0.40% | CNY 39.85 | CNY 40.37 | CNY 39.80 | 3.06M |
| 2026-08-21 | CNY 40.00 | -0.17% | CNY 39.92 | CNY 40.13 | CNY 39.42 | 2.84M |
| 2026-08-20 | CNY 40.07 | +2.72% | CNY 39.32 | CNY 40.16 | CNY 39.10 | 3.81M |
| 2026-08-19 | CNY 39.01 | -0.86% | CNY 39.00 | CNY 39.49 | CNY 38.85 | 4.06M |
| 2026-08-18 | CNY 39.35 | -1.16% | CNY 39.54 | CNY 39.98 | CNY 39.10 | 7.09M |
| 2026-08-17 | CNY 39.81 | -0.65% | CNY 41.00 | CNY 41.00 | CNY 39.19 | 6.32M |
| 2026-08-14 | CNY 40.07 | -0.84% | CNY 40.35 | CNY 40.35 | CNY 40.00 | 2.09M |
| 2026-08-13 | CNY 40.41 | -1.49% | CNY 40.91 | CNY 41.03 | CNY 40.32 | 2.23M |
| 2026-08-12 | CNY 41.02 | +0.29% | CNY 40.90 | CNY 41.37 | CNY 40.68 | 2.29M |
| 2026-08-11 | CNY 40.90 | -0.37% | CNY 41.05 | CNY 41.37 | CNY 40.71 | 2.77M |
| 2026-08-10 | CNY 41.05 | +0.88% | CNY 40.60 | CNY 41.45 | CNY 40.60 | 4.27M |
| 2026-08-07 | CNY 40.69 | -0.22% | CNY 40.80 | CNY 40.90 | CNY 40.06 | 3.93M |
| 2026-08-06 | CNY 40.78 | -1.71% | CNY 41.25 | CNY 41.56 | CNY 40.30 | 4.34M |
| 2026-08-05 | CNY 41.49 | -0.86% | CNY 41.78 | CNY 42.00 | CNY 41.11 | 5.35M |
| 2026-08-04 | CNY 41.85 | -0.85% | CNY 42.60 | CNY 42.60 | CNY 41.78 | 4.80M |
| 2026-08-03 | CNY 42.21 | +1.15% | CNY 41.99 | CNY 43.00 | CNY 41.99 | 6.58M |
| 2026-07-31 | CNY 41.73 | -1.28% | CNY 41.71 | CNY 42.60 | CNY 41.36 | 8.07M |
| 2026-07-30 | CNY 42.27 | +2.40% | CNY 41.12 | CNY 42.73 | CNY 41.00 | 8.84M |
| 2026-07-29 | CNY 41.28 | +3.17% | CNY 40.00 | CNY 41.52 | CNY 39.93 | 6.78M |
| 2026-07-28 | CNY 40.01 | +3.52% | CNY 38.65 | CNY 40.20 | CNY 38.46 | 6.82M |
| 2026-07-27 | CNY 38.65 | +0.13% | CNY 38.64 | CNY 39.34 | CNY 38.29 | 2.97M |
| 2026-07-24 | CNY 38.60 | -0.52% | CNY 38.62 | CNY 39.10 | CNY 38.45 | 3.02M |
| 2026-07-23 | CNY 38.80 | +0.31% | CNY 38.69 | CNY 38.90 | CNY 38.45 | 2.63M |
| 2026-07-22 | CNY 38.68 | -0.28% | CNY 38.90 | CNY 39.00 | CNY 38.09 | 3.50M |
| 2026-07-21 | CNY 38.79 | +1.28% | CNY 38.34 | CNY 39.61 | CNY 38.30 | 8.32M |
| 2026-07-20 | CNY 38.30 | +2.65% | CNY 37.57 | CNY 38.40 | CNY 37.20 | 7.32M |
| 2026-07-17 | CNY 37.31 | -1.30% | CNY 37.96 | CNY 38.28 | CNY 37.00 | 4.25M |
| 2026-07-16 | CNY 37.80 | +0.21% | CNY 37.49 | CNY 38.06 | CNY 37.33 | 3.13M |
| 2026-07-15 | CNY 37.72 | +2.25% | CNY 36.80 | CNY 37.79 | CNY 36.72 | 5.33M |
| 2026-07-14 | CNY 36.89 | -0.03% | CNY 36.88 | CNY 37.21 | CNY 36.53 | 4.53M |
| 2026-07-13 | CNY 36.90 | -1.52% | CNY 37.34 | CNY 37.70 | CNY 36.88 | 4.78M |
| 2026-07-10 | CNY 37.47 | +0.05% | CNY 37.61 | CNY 37.79 | CNY 36.91 | 3.55M |
| 2026-07-09 | CNY 37.45 | -0.77% | CNY 37.69 | CNY 37.79 | CNY 37.29 | 3.08M |
| 2026-07-08 | CNY 37.74 | +0.21% | CNY 37.67 | CNY 37.94 | CNY 37.35 | 1.73M |
| 2026-07-07 | CNY 37.66 | -1.88% | CNY 38.30 | CNY 38.39 | CNY 37.63 | 2.70M |
| 2026-07-06 | CNY 38.38 | +0.97% | CNY 38.01 | CNY 38.64 | CNY 37.60 | 3.64M |
| 2026-07-03 | CNY 38.01 | +0.56% | CNY 37.80 | CNY 38.30 | CNY 37.51 | 4.08M |
| 2026-07-02 | CNY 37.80 | -1.10% | CNY 37.69 | CNY 38.99 | CNY 37.61 | 4.60M |
| 2026-07-01 | CNY 38.22 | -2.38% | CNY 39.15 | CNY 39.15 | CNY 37.00 | 10.20M |
| 2026-06-30 | CNY 39.15 | +0.59% | CNY 38.70 | CNY 39.34 | CNY 38.20 | 4.48M |
| 2026-06-29 | CNY 38.92 | +1.49% | CNY 37.85 | CNY 39.26 | CNY 37.00 | 6.11M |
| 2026-06-26 | CNY 38.35 | -1.11% | CNY 38.46 | CNY 38.78 | CNY 37.52 | 6.30M |
| 2026-06-25 | CNY 38.78 | -3.34% | CNY 40.07 | CNY 40.07 | CNY 37.74 | 8.34M |
| 2026-06-24 | CNY 40.12 | +2.01% | CNY 39.51 | CNY 40.50 | CNY 39.39 | 5.47M |
| 2026-06-23 | CNY 39.33 | -0.35% | CNY 39.28 | CNY 40.25 | CNY 39.20 | 5.03M |
| 2026-06-22 | CNY 39.47 | +0.30% | CNY 39.35 | CNY 39.85 | CNY 38.78 | 6.73M |
| 2026-06-18 | CNY 39.35 | +0.38% | CNY 39.19 | CNY 39.89 | CNY 38.98 | 4.44M |
| 2026-06-17 | CNY 39.20 | -0.83% | CNY 39.48 | CNY 39.65 | CNY 39.01 | 3.81M |
| 2026-06-16 | CNY 39.53 | -1.30% | CNY 39.93 | CNY 40.00 | CNY 39.41 | 3.73M |
| 2026-06-15 | CNY 40.05 | +0.18% | CNY 39.97 | CNY 40.16 | CNY 39.30 | 6.80M |
| 2026-06-12 | CNY 39.98 | -1.26% | CNY 40.69 | CNY 40.74 | CNY 39.50 | 11.60M |
| 2026-06-11 | CNY 40.49 | -0.64% | CNY 40.73 | CNY 40.89 | CNY 40.18 | 3.76M |
| 2026-06-10 | CNY 40.75 | +0.62% | CNY 40.45 | CNY 40.98 | CNY 40.20 | 3.46M |
| 2026-06-09 | CNY 40.50 | +1.86% | CNY 39.75 | CNY 40.88 | CNY 39.55 | 4.95M |
| 2026-06-08 | CNY 39.76 | -0.65% | CNY 39.20 | CNY 39.99 | CNY 39.20 | 4.64M |
| 2026-06-05 | CNY 40.02 | +3.20% | CNY 38.90 | CNY 40.32 | CNY 38.80 | 6.47M |
| 2026-06-04 | CNY 38.78 | -7.00% | CNY 39.50 | CNY 39.53 | CNY 38.50 | 6.40M |
| 2026-06-03 | CNY 41.70 | -0.07% | CNY 41.54 | CNY 41.75 | CNY 41.05 | 6.10M |
| 2026-06-02 | CNY 41.73 | -1.60% | CNY 42.41 | CNY 42.47 | CNY 41.60 | 6.15M |
| 2026-06-01 | CNY 42.41 | +2.00% | CNY 41.80 | CNY 43.11 | CNY 41.39 | 11.18M |
| 2026-05-29 | CNY 41.58 | -1.35% | CNY 42.06 | CNY 43.16 | CNY 41.58 | 11.39M |
| 2026-05-28 | CNY 42.15 | -2.86% | CNY 43.08 | CNY 43.25 | CNY 41.90 | 4.70M |
| 2026-05-27 | CNY 43.39 | +4.23% | CNY 41.64 | CNY 44.50 | CNY 41.51 | 10.17M |
| 2026-05-26 | CNY 41.63 | -2.76% | CNY 42.74 | CNY 43.21 | CNY 41.63 | 5.42M |