Ganso Co., Ltd. Class A 603886
SSE · China · Consumer Non-Durables
CNY 12.76-0.44 (-3.33%)
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 12.76 | -3.33% | CNY 13.16 | CNY 13.32 | CNY 12.69 | 5.38M |
| 2026-09-29 | CNY 13.20 | +5.85% | CNY 12.55 | CNY 13.25 | CNY 12.40 | 7.40M |
| 2026-09-28 | CNY 12.47 | -0.24% | CNY 12.50 | CNY 12.84 | CNY 12.17 | 4.76M |
| 2026-09-24 | CNY 12.50 | -1.03% | CNY 12.61 | CNY 12.75 | CNY 12.27 | 4.86M |
| 2026-09-23 | CNY 12.63 | -0.55% | CNY 12.60 | CNY 12.75 | CNY 12.32 | 5.78M |
| 2026-09-22 | CNY 12.70 | +1.93% | CNY 12.46 | CNY 13.00 | CNY 12.42 | 5.12M |
| 2026-09-21 | CNY 12.46 | +2.89% | CNY 12.08 | CNY 12.54 | CNY 12.08 | 4.25M |
| 2026-09-18 | CNY 12.11 | -0.08% | CNY 12.13 | CNY 12.34 | CNY 11.98 | 3.92M |
| 2026-09-17 | CNY 12.12 | +4.66% | CNY 11.55 | CNY 12.38 | CNY 11.49 | 6.19M |
| 2026-09-16 | CNY 11.58 | +0.35% | CNY 11.54 | CNY 11.68 | CNY 11.43 | 2.75M |
| 2026-09-15 | CNY 11.54 | -3.35% | CNY 11.94 | CNY 12.02 | CNY 11.54 | 4.24M |
| 2026-09-14 | CNY 11.94 | +2.49% | CNY 11.94 | CNY 12.28 | CNY 11.61 | 5.70M |
| 2026-09-11 | CNY 11.65 | -4.51% | CNY 12.14 | CNY 12.15 | CNY 11.50 | 7.24M |
| 2026-09-10 | CNY 12.20 | -5.06% | CNY 12.85 | CNY 12.89 | CNY 12.18 | 7.50M |
| 2026-09-09 | CNY 12.85 | -1.53% | CNY 13.05 | CNY 13.10 | CNY 12.81 | 2.78M |
| 2026-09-08 | CNY 13.05 | 0.00% | CNY 13.06 | CNY 13.16 | CNY 12.91 | 3.15M |
| 2026-09-07 | CNY 13.05 | +3.24% | CNY 12.64 | CNY 13.13 | CNY 12.59 | 6.22M |
| 2026-09-04 | CNY 12.64 | -0.86% | CNY 12.77 | CNY 12.95 | CNY 12.58 | 4.89M |
| 2026-09-03 | CNY 12.75 | -1.39% | CNY 12.93 | CNY 13.01 | CNY 12.64 | 4.05M |
| 2026-09-02 | CNY 12.93 | -0.61% | CNY 12.91 | CNY 13.06 | CNY 12.67 | 4.95M |
| 2026-09-01 | CNY 13.01 | +2.52% | CNY 12.69 | CNY 13.01 | CNY 12.60 | 6.01M |
| 2026-08-31 | CNY 12.69 | +0.48% | CNY 12.56 | CNY 12.83 | CNY 12.39 | 5.07M |
| 2026-08-28 | CNY 12.63 | -0.94% | CNY 12.68 | CNY 12.82 | CNY 12.49 | 5.28M |
| 2026-08-27 | CNY 12.75 | -0.62% | CNY 12.81 | CNY 12.84 | CNY 12.40 | 7.86M |
| 2026-08-26 | CNY 12.83 | +6.47% | CNY 11.92 | CNY 13.01 | CNY 11.85 | 10.77M |
| 2026-08-25 | CNY 12.05 | +2.12% | CNY 11.80 | CNY 12.17 | CNY 11.50 | 8.77M |
| 2026-08-24 | CNY 11.80 | -2.40% | CNY 11.95 | CNY 11.95 | CNY 11.02 | 12.43M |
| 2026-08-21 | CNY 12.09 | -2.18% | CNY 12.18 | CNY 12.50 | CNY 11.85 | 11.36M |
| 2026-08-20 | CNY 12.36 | +7.38% | CNY 11.40 | CNY 12.44 | CNY 11.20 | 19.26M |
| 2026-08-19 | CNY 11.51 | +2.68% | CNY 11.06 | CNY 11.76 | CNY 11.00 | 18.06M |
| 2026-08-18 | CNY 11.21 | +4.77% | CNY 10.72 | CNY 11.69 | CNY 10.62 | 16.99M |
| 2026-08-17 | CNY 10.70 | +1.52% | CNY 10.53 | CNY 10.74 | CNY 10.46 | 2.62M |
| 2026-08-14 | CNY 10.54 | +0.09% | CNY 10.53 | CNY 10.62 | CNY 10.41 | 2.82M |
| 2026-08-13 | CNY 10.53 | -1.77% | CNY 10.69 | CNY 10.78 | CNY 10.48 | 2.96M |
| 2026-08-12 | CNY 10.72 | 0.00% | CNY 10.70 | CNY 10.81 | CNY 10.59 | 2.80M |
| 2026-08-11 | CNY 10.72 | -1.20% | CNY 10.86 | CNY 10.88 | CNY 10.64 | 2.23M |
| 2026-08-10 | CNY 10.85 | +2.36% | CNY 10.60 | CNY 10.86 | CNY 10.56 | 3.60M |
| 2026-08-07 | CNY 10.60 | -0.47% | CNY 10.58 | CNY 10.69 | CNY 10.43 | 2.72M |
| 2026-08-06 | CNY 10.65 | +0.66% | CNY 10.60 | CNY 10.71 | CNY 10.48 | 2.69M |
| 2026-08-05 | CNY 10.58 | +0.28% | CNY 10.56 | CNY 10.65 | CNY 10.47 | 2.38M |
| 2026-08-04 | CNY 10.55 | -0.75% | CNY 10.71 | CNY 10.71 | CNY 10.51 | 2.87M |
| 2026-08-03 | CNY 10.63 | +2.02% | CNY 10.45 | CNY 10.67 | CNY 10.41 | 2.93M |
| 2026-07-31 | CNY 10.42 | +2.16% | CNY 10.20 | CNY 10.46 | CNY 10.15 | 2.45M |
| 2026-07-30 | CNY 10.20 | -0.97% | CNY 10.33 | CNY 10.52 | CNY 10.11 | 2.80M |
| 2026-07-29 | CNY 10.30 | +2.69% | CNY 10.06 | CNY 10.38 | CNY 10.03 | 2.93M |
| 2026-07-28 | CNY 10.03 | +1.42% | CNY 9.84 | CNY 10.05 | CNY 9.80 | 2.43M |
| 2026-07-27 | CNY 9.89 | +2.06% | CNY 9.64 | CNY 10.04 | CNY 9.64 | 2.78M |
| 2026-07-24 | CNY 9.69 | -1.52% | CNY 9.81 | CNY 9.94 | CNY 9.55 | 3.15M |
| 2026-07-23 | CNY 9.84 | +1.55% | CNY 9.69 | CNY 9.88 | CNY 9.62 | 3.20M |
| 2026-07-22 | CNY 9.69 | -3.10% | CNY 9.94 | CNY 9.99 | CNY 9.61 | 4.78M |
| 2026-07-21 | CNY 10.00 | -3.47% | CNY 10.45 | CNY 10.49 | CNY 9.74 | 7.86M |
| 2026-07-20 | CNY 10.36 | -4.95% | CNY 10.90 | CNY 11.15 | CNY 10.26 | 6.08M |
| 2026-07-17 | CNY 10.90 | -4.72% | CNY 11.39 | CNY 11.61 | CNY 10.74 | 4.69M |
| 2026-07-16 | CNY 11.44 | -0.95% | CNY 11.48 | CNY 11.57 | CNY 11.35 | 2.69M |
| 2026-07-15 | CNY 11.55 | -0.09% | CNY 11.21 | CNY 11.65 | CNY 11.21 | 2.59M |
| 2026-07-14 | CNY 11.56 | +1.94% | CNY 11.33 | CNY 11.66 | CNY 11.28 | 4.45M |
| 2026-07-13 | CNY 11.34 | -7.88% | CNY 11.99 | CNY 12.17 | CNY 11.25 | 8.05M |
| 2026-07-10 | CNY 12.31 | +0.65% | CNY 12.15 | CNY 12.47 | CNY 11.90 | 4.06M |
| 2026-07-09 | CNY 12.23 | +0.82% | CNY 12.12 | CNY 12.31 | CNY 11.93 | 4.07M |
| 2026-07-08 | CNY 12.13 | -1.54% | CNY 12.37 | CNY 12.37 | CNY 12.00 | 3.87M |
| 2026-07-07 | CNY 12.32 | -3.75% | CNY 12.80 | CNY 12.89 | CNY 12.20 | 5.17M |
| 2026-07-06 | CNY 12.80 | -2.36% | CNY 13.02 | CNY 13.16 | CNY 12.53 | 6.56M |
| 2026-07-03 | CNY 13.11 | +0.31% | CNY 13.14 | CNY 13.36 | CNY 12.95 | 7.17M |
| 2026-07-02 | CNY 13.07 | +2.99% | CNY 12.60 | CNY 13.55 | CNY 12.49 | 12.04M |
| 2026-07-01 | CNY 12.69 | -0.70% | CNY 12.74 | CNY 12.94 | CNY 12.22 | 9.25M |
| 2026-06-30 | CNY 12.78 | -1.84% | CNY 13.46 | CNY 13.46 | CNY 11.96 | 16.34M |
| 2026-06-29 | CNY 13.02 | +4.58% | CNY 12.66 | CNY 13.70 | CNY 12.66 | 18.24M |
| 2026-06-26 | CNY 12.45 | +1.30% | CNY 12.29 | CNY 12.68 | CNY 11.48 | 10.79M |
| 2026-06-25 | CNY 12.29 | -0.24% | CNY 12.39 | CNY 12.79 | CNY 12.08 | 9.70M |
| 2026-06-24 | CNY 12.32 | -6.17% | CNY 13.10 | CNY 13.19 | CNY 12.21 | 8.23M |
| 2026-06-23 | CNY 13.13 | +1.00% | CNY 13.00 | CNY 14.02 | CNY 12.97 | 10.96M |
| 2026-06-22 | CNY 13.00 | -0.91% | CNY 13.08 | CNY 13.22 | CNY 12.65 | 8.82M |
| 2026-06-18 | CNY 13.12 | -3.46% | CNY 13.55 | CNY 13.84 | CNY 13.06 | 10.33M |
| 2026-06-17 | CNY 13.59 | +0.74% | CNY 13.49 | CNY 14.09 | CNY 13.12 | 16.46M |
| 2026-06-16 | CNY 13.49 | +2.66% | CNY 13.07 | CNY 13.53 | CNY 12.90 | 13.71M |
| 2026-06-15 | CNY 13.14 | +4.95% | CNY 12.52 | CNY 13.27 | CNY 12.28 | 18.04M |
| 2026-06-12 | CNY 12.52 | -4.28% | CNY 12.68 | CNY 13.00 | CNY 12.37 | 17.17M |
| 2026-06-11 | CNY 13.08 | +6.78% | CNY 12.27 | CNY 13.44 | CNY 12.15 | 30.91M |
| 2026-06-10 | CNY 12.25 | +9.96% | CNY 11.03 | CNY 12.25 | CNY 10.96 | 8.23M |
| 2026-06-09 | CNY 11.14 | -1.15% | CNY 11.31 | CNY 11.31 | CNY 10.76 | 10.40M |
| 2026-06-08 | CNY 11.27 | -7.55% | CNY 11.80 | CNY 11.99 | CNY 11.25 | 14.53M |
| 2026-06-05 | CNY 12.19 | +0.74% | CNY 12.05 | CNY 12.60 | CNY 11.43 | 27.89M |
| 2026-06-04 | CNY 12.10 | +1.17% | CNY 11.91 | CNY 13.16 | CNY 11.77 | 32.53M |
| 2026-06-03 | CNY 11.96 | +10.03% | CNY 10.90 | CNY 11.96 | CNY 10.90 | 15.89M |
| 2026-06-02 | CNY 10.87 | -2.25% | CNY 11.10 | CNY 11.10 | CNY 10.74 | 2.86M |
| 2026-06-01 | CNY 11.12 | +5.90% | CNY 10.53 | CNY 11.16 | CNY 10.43 | 4.14M |
| 2026-05-29 | CNY 10.50 | +0.38% | CNY 10.46 | CNY 10.67 | CNY 10.43 | 2.81M |
| 2026-05-28 | CNY 10.46 | -0.85% | CNY 10.45 | CNY 10.61 | CNY 10.32 | 2.22M |
| 2026-05-27 | CNY 10.55 | -2.59% | CNY 10.80 | CNY 10.81 | CNY 10.43 | 2.92M |
| 2026-05-26 | CNY 10.83 | -0.64% | CNY 10.88 | CNY 10.93 | CNY 10.71 | 2.43M |