Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Gansu Guofang Industry & Trade (Group) Co., Ltd. (601086.SS)

10.03
-1.11
(-9.96%)
At close: April 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510.5710.9610.0310.0310.0368,675,671
Apr 29, 202511.0011.8110.5011.1411.1484,429,491
Apr 28, 202511.7112.3811.2811.2811.2872,983,033
Apr 25, 202512.5314.3012.5312.5312.5397,118,640
Apr 24, 202511.3913.9211.3913.9213.92122,097,620
Apr 23, 202512.6512.9712.6512.6512.6514,526,700
Apr 22, 202513.3814.0513.0014.0514.0574,884,589
Apr 21, 202512.0512.7711.8012.7712.7755,181,007
Apr 18, 202510.5011.619.9411.6111.61101,197,445
Apr 17, 20259.4710.559.2010.5510.55109,937,145
Apr 16, 20258.519.598.009.599.59115,176,862
Apr 15, 20259.8010.218.508.728.72117,775,129
Apr 14, 20258.449.288.219.289.2857,387,756
Apr 11, 20258.448.448.448.448.448,156,900
Apr 10, 20257.677.677.677.677.6724,682,665
Apr 9, 20256.976.976.976.976.975,231,800
Apr 8, 20256.346.346.346.346.346,574,800
Apr 7, 20255.765.765.355.765.7662,846,500
Apr 3, 20254.725.244.725.245.2420,135,200
Apr 2, 20254.704.784.674.764.766,428,999
Apr 1, 20254.594.754.594.734.738,786,050
Mar 31, 20254.594.654.514.624.628,705,500
Mar 28, 20254.794.794.624.634.6311,102,200
Mar 27, 20254.754.824.674.794.797,550,800
Mar 26, 20254.644.774.614.754.758,681,300
Mar 25, 20254.704.704.584.644.648,520,100
Mar 24, 20254.844.874.604.704.7011,724,800
Mar 21, 20254.914.924.824.854.857,553,200
Mar 20, 20254.964.984.914.924.926,683,700
Mar 19, 20254.974.984.924.954.958,039,200
Mar 18, 20255.035.084.954.994.999,169,400
Mar 17, 20255.125.165.015.035.0313,907,500
Mar 14, 20254.885.044.885.025.0218,430,941
Mar 13, 20254.914.924.784.874.879,122,800
Mar 12, 20254.854.954.854.904.9010,646,500
Mar 11, 20254.694.854.684.854.8511,963,100
Mar 10, 20254.724.784.674.744.748,392,400
Mar 7, 20254.834.854.704.724.729,821,700
Mar 6, 20254.764.844.734.834.8311,606,000
Mar 5, 20254.824.824.674.764.7610,345,900
Mar 4, 20254.774.824.744.814.819,252,500
Mar 3, 20254.774.864.734.814.8112,839,200
Feb 28, 20255.005.014.744.764.7623,380,519
Feb 27, 20254.885.054.835.035.0331,583,600
Feb 26, 20254.794.924.794.874.8712,804,400
Feb 25, 20254.704.914.674.834.8319,176,000
Feb 24, 20254.694.794.674.734.739,036,300
Feb 21, 20254.804.804.644.724.7211,899,100
Feb 20, 20254.754.844.734.794.7912,533,200
Feb 19, 20254.674.804.654.744.7411,240,400
Feb 18, 20254.874.894.654.684.6814,077,000
Feb 17, 20254.844.944.754.904.9012,971,800
Feb 14, 20254.874.914.794.814.8112,103,600
Feb 13, 20254.934.984.864.904.9015,911,700
Feb 12, 20254.855.054.854.934.9317,605,200
Feb 11, 20254.984.984.804.864.8613,961,400
Feb 10, 20254.684.934.684.924.9222,012,600
Feb 7, 20254.604.734.584.674.6714,276,700
Feb 6, 20254.534.604.494.604.6014,017,300
Feb 5, 20254.634.654.514.554.5511,216,100
Jan 27, 20254.684.754.604.604.6011,454,600
Jan 24, 20254.664.704.584.694.6913,477,900
Jan 23, 20254.714.824.664.674.6713,545,600
Jan 22, 20254.834.834.644.664.6616,817,226
Jan 21, 20254.794.994.784.854.8522,990,900
Jan 20, 20254.684.834.614.784.7818,402,400
Jan 17, 20254.804.854.644.664.6619,880,700
Jan 16, 20254.684.974.684.854.8529,560,600
Jan 15, 20254.794.824.674.714.7117,570,900
Jan 14, 20254.574.804.574.794.7924,635,700
Jan 13, 20254.444.614.314.574.5721,864,900
Jan 10, 20254.934.944.564.594.5928,250,108
Jan 9, 20254.955.144.884.994.9938,678,308
Jan 8, 20254.855.184.825.085.0848,020,541
Jan 7, 20254.645.124.645.005.0057,947,236
Jan 6, 20255.395.575.165.165.1615,674,200
Jan 3, 20256.206.825.665.735.7377,049,749
Jan 2, 20255.756.305.656.206.2061,793,000
Dec 31, 20245.686.085.625.875.8755,005,700
Dec 30, 20245.955.955.575.755.7557,477,873
Dec 27, 20245.495.955.445.955.9528,821,573
Dec 26, 20245.025.585.015.415.4134,154,500
Dec 25, 20245.085.294.755.115.1134,654,800
Dec 24, 20245.395.465.015.145.1433,933,914
Dec 23, 20245.735.905.305.405.4038,863,600
Dec 20, 20245.996.385.815.855.8576,489,941
Dec 19, 20245.485.915.405.915.9121,471,159
Dec 18, 20245.485.565.295.375.3723,757,659
Dec 17, 20245.805.895.445.485.4834,990,945
Dec 16, 20246.006.305.756.046.0446,266,659
Dec 13, 20246.406.405.996.016.0153,846,500
Dec 12, 20245.996.525.816.526.5265,169,536
Dec 11, 20245.655.935.615.935.9353,306,400
Dec 10, 20245.605.745.475.645.6448,652,300
Dec 9, 20245.485.575.295.385.3824,310,100
Dec 6, 20245.495.545.275.475.4734,644,641
Dec 5, 20245.425.555.355.515.5145,907,536
Dec 4, 20245.485.995.285.585.5862,300,341
Dec 3, 20245.926.495.565.765.7694,357,496
Dec 2, 20245.635.915.485.915.9172,862,478
Nov 29, 20244.835.374.805.375.3727,540,132
Nov 28, 20244.734.884.714.884.8818,565,619
Nov 27, 20244.704.764.554.754.7511,094,200
Nov 26, 20244.624.744.604.704.709,801,200
Nov 25, 20244.554.694.544.664.6611,037,004
Nov 22, 20244.754.844.534.554.5513,621,700
Nov 21, 20244.634.784.624.724.7210,877,604
Nov 20, 20244.534.664.504.664.6610,424,236
Nov 19, 20244.484.544.414.544.549,852,045
Nov 18, 20244.584.654.434.474.4711,419,950
Nov 15, 20244.584.704.554.564.5613,845,032
Nov 14, 20244.804.814.584.614.6117,170,400
Nov 13, 20244.864.964.724.764.7620,243,200
Nov 12, 20244.845.004.844.874.8732,706,759
Nov 11, 20244.864.924.734.844.8428,537,600
Nov 8, 20245.025.354.784.994.9955,974,183
Nov 7, 20244.534.994.504.994.9936,292,400
Nov 6, 20244.534.594.444.544.5420,816,000
Nov 5, 20244.404.494.384.484.4816,238,500
Nov 4, 20244.384.454.304.404.4013,217,800
Nov 1, 20244.434.574.324.374.3723,811,883
Oct 31, 20244.454.484.374.434.4319,461,900
Oct 30, 20244.484.584.434.474.4716,844,600
Oct 29, 20244.584.704.464.534.5328,257,500
Oct 28, 20244.464.594.454.574.5722,802,700
Oct 25, 20244.364.454.364.434.4315,825,550
Oct 24, 20244.424.474.364.384.3813,291,000
Oct 23, 20244.444.504.404.444.4421,766,800
Oct 22, 20244.324.464.304.464.4622,478,558
Oct 21, 20244.394.414.314.364.3619,648,650
Oct 18, 20244.324.444.234.394.3928,366,350
Oct 17, 20244.344.434.294.394.3925,094,133
Oct 16, 20244.404.474.304.364.3630,374,033
Oct 15, 20244.564.744.444.544.5445,257,555
Oct 14, 20244.805.164.674.774.7769,681,988
Oct 11, 20245.195.194.995.195.1953,341,445
Oct 10, 20244.714.724.384.724.7227,158,436
Oct 9, 20244.554.564.294.294.2922,737,036
Oct 8, 20244.924.994.374.774.7743,775,910
Sep 30, 20244.354.544.144.544.5435,545,935
Sep 27, 20244.104.154.004.134.1311,766,100
Sep 26, 20243.904.053.904.054.0514,795,300
Sep 25, 20243.794.123.793.923.9219,659,300
Sep 24, 20243.673.803.673.793.797,713,300
Sep 23, 20243.653.693.633.653.654,303,900
Sep 20, 20243.693.693.623.673.674,120,300
Sep 19, 20243.543.683.543.673.677,381,500
Sep 18, 20243.573.583.483.533.536,167,300
Sep 13, 20243.623.703.563.573.578,388,993
Sep 12, 20243.653.693.623.653.656,627,200
Sep 11, 20243.683.713.613.653.657,790,800
Sep 10, 20243.793.803.693.733.7310,546,477
Sep 9, 20243.753.823.663.793.7927,360,850
Sep 6, 20243.743.993.683.863.8633,264,900
Sep 5, 20243.563.633.543.633.633,878,600
Sep 4, 20243.573.593.543.553.552,854,600
Sep 3, 20243.553.623.543.583.583,159,700
Sep 2, 20243.563.643.553.553.555,153,300
Aug 30, 20243.493.623.463.573.575,149,301
Aug 29, 20243.483.513.443.503.503,860,601
Aug 28, 20243.513.603.473.523.524,712,901
Aug 27, 20243.513.523.453.463.463,215,400
Aug 26, 20243.453.533.443.513.513,652,800
Aug 23, 20243.483.483.393.433.432,997,300
Aug 22, 20243.543.563.473.473.472,417,400
Aug 21, 20243.543.563.513.543.542,154,800
Aug 20, 20243.583.603.533.543.542,576,700
Aug 19, 20243.583.633.563.603.602,550,400
Aug 16, 20243.673.683.603.603.603,235,200
Aug 15, 20243.653.683.603.673.673,409,700
Aug 14, 20243.643.683.633.653.653,698,100
Aug 13, 20243.633.663.593.653.654,526,700
Aug 12, 20243.733.733.633.653.655,539,000
Aug 9, 20243.893.893.723.733.739,889,600
Aug 8, 20243.753.913.743.873.8712,558,098
Aug 7, 20243.803.923.733.853.8513,193,700
Aug 6, 20243.743.983.703.843.8416,157,000
Aug 5, 20243.713.813.683.693.699,449,400
Aug 2, 20243.683.723.633.673.675,895,300
Aug 1, 20243.693.733.663.673.673,929,300
Jul 31, 20243.633.723.603.713.715,272,400
Jul 30, 20243.533.613.503.603.604,757,100
Jul 29, 20243.503.543.473.533.532,763,900
Jul 26, 20243.473.523.463.513.513,418,300
Jul 25, 20243.403.473.383.453.453,000,600
Jul 24, 20243.503.503.403.423.425,044,700
Jul 23, 20243.533.603.493.503.504,294,100
Jul 22, 20243.563.583.493.533.533,369,500
Jul 19, 20243.583.613.553.563.563,905,100
Jul 18, 20243.633.633.543.603.603,769,077
Jul 17, 20243.613.673.593.633.633,849,800
Jul 16, 20243.623.653.583.603.603,292,500
Jul 15, 20243.643.713.593.623.624,228,300
Jul 12, 20243.753.783.683.703.704,407,800
Jul 11, 20243.633.763.623.733.736,496,000
Jul 10, 20243.633.643.553.553.554,766,076
Jul 9, 20243.613.673.523.673.676,183,300
Jul 8, 20243.763.763.623.643.645,476,902
Jul 5, 20243.743.743.743.743.74-
Jul 4, 20243.903.923.713.743.7413,126,100
Jul 3, 20243.854.163.813.963.9618,695,300
Jul 2, 20243.753.853.723.833.834,878,300
Jul 1, 20243.683.753.683.743.742,978,399
Jun 28, 20243.703.763.683.693.693,295,600
Jun 27, 20243.773.793.703.703.703,688,200
Jun 26, 20243.693.773.653.773.774,267,900
Jun 25, 20243.603.733.603.693.695,267,476
Jun 24, 20243.703.713.573.613.616,444,500
Jun 21, 20243.783.833.733.743.744,103,600
Jun 20, 2024 0.18 Dividend
Jun 20, 20243.923.923.773.803.807,790,100
Jun 19, 20244.074.134.064.083.906,001,400
Jun 18, 20244.064.114.064.093.914,084,400
Jun 17, 20244.074.124.034.083.904,448,900
Jun 14, 20244.004.114.004.093.916,129,000
Jun 13, 20244.054.063.974.003.825,251,500
Jun 12, 20243.954.053.954.053.874,863,300
Jun 11, 20244.044.043.923.983.805,333,400
Jun 7, 20243.834.063.834.043.8611,676,900
Jun 6, 20243.994.033.743.793.6210,439,100
Jun 5, 20244.084.083.973.983.807,065,500
Jun 4, 20244.124.164.034.083.907,275,300
Jun 3, 20244.274.284.104.173.997,336,200
May 31, 20244.184.314.174.274.087,360,700
May 30, 20244.264.264.164.173.994,352,100
May 29, 20244.284.314.204.254.065,632,800
May 28, 20244.364.374.264.274.086,284,500
May 27, 20244.394.404.314.384.194,885,900
May 24, 20244.394.434.354.364.175,001,900
May 23, 20244.534.544.384.394.209,715,200
May 22, 20244.534.554.494.534.335,463,500
May 21, 20244.614.624.494.534.3310,376,600
May 20, 20244.624.694.614.644.448,451,600
May 17, 20244.674.694.584.644.4411,755,400
May 16, 20244.604.734.604.684.4712,946,700
May 15, 20244.684.714.584.624.429,529,100
May 14, 20244.614.724.534.684.4713,805,000
May 13, 20244.824.834.614.634.4315,234,500
May 10, 20244.914.944.794.884.6615,962,900
May 9, 20244.765.004.734.924.7024,743,200
May 8, 20244.754.804.674.804.5916,383,900
May 7, 20244.814.814.724.754.5415,750,700
May 6, 20244.744.844.674.844.6325,013,336
Apr 30, 20244.944.944.684.714.5030,356,700