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

Shanghai - Delayed Quote CNY

Ganso Co., Ltd. (603886.SS)

Compare
14.43
+0.14
+(0.98%)
As of 1:12:21 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202514.3014.5414.1714.4314.433,399,300
Apr 14, 202514.1814.3114.0814.2914.293,061,900
Apr 11, 202514.3214.3414.0514.1014.103,386,800
Apr 10, 202514.1014.4914.0614.3414.345,268,100
Apr 9, 202513.7414.1613.4514.1114.114,408,509
Apr 8, 202513.2013.9013.2013.8213.825,334,218
Apr 7, 202513.8814.0313.0213.2113.217,049,443
Apr 3, 202514.1814.3914.1614.3914.392,973,263
Apr 2, 202514.2214.3814.1714.2314.232,016,900
Apr 1, 202513.9314.2413.9314.2314.234,488,343
Mar 31, 202514.1014.1813.8313.8813.883,482,843
Mar 28, 202514.2014.2314.0714.0814.082,682,595
Mar 27, 202514.4114.4714.1614.1914.194,362,547
Mar 26, 202514.4914.6814.2414.3114.316,745,700
Mar 25, 202514.0214.1313.8014.0514.052,969,300
Mar 24, 202513.9514.2313.8113.9813.983,105,843
Mar 21, 202514.0314.1313.9013.9813.981,518,452
Mar 20, 202514.1714.2514.0014.0214.021,665,884
Mar 19, 202514.2614.3214.1014.1514.151,981,136
Mar 18, 202514.1614.2614.0914.2614.261,753,300
Mar 17, 202514.1514.3314.1314.1514.153,067,600
Mar 14, 202513.7714.1413.7714.1414.144,135,350
Mar 13, 202513.7413.7713.6013.7713.772,040,300
Mar 12, 202513.7213.7913.6113.7613.762,494,450
Mar 11, 202513.4413.7713.3313.7313.733,480,720
Mar 10, 202513.4513.5413.3713.4613.461,750,300
Mar 7, 202513.4213.6513.3513.4513.451,756,398
Mar 6, 202513.3213.4413.2613.4213.421,411,595
Mar 5, 202513.4013.4013.2213.3213.321,470,652
Mar 4, 202513.3513.4513.3213.4013.401,584,000
Mar 3, 202513.5313.6613.3713.4513.453,132,100
Feb 28, 202513.5713.8413.4613.5213.523,175,195
Feb 27, 202513.5313.6413.4613.6313.632,996,500
Feb 26, 202513.1613.5113.1613.5113.513,699,420
Feb 25, 202513.2413.2613.1313.1613.161,260,400
Feb 24, 202513.1413.3413.1413.2613.261,530,898
Feb 21, 202513.1713.3613.1213.2013.201,796,619
Feb 20, 202513.1613.4413.1113.2913.291,417,800
Feb 19, 202513.1713.2013.0913.1413.141,491,400
Feb 18, 202513.4213.4313.1013.1513.152,368,898
Feb 17, 202513.5213.5213.3413.4713.471,654,299
Feb 14, 202513.4513.5213.4213.4713.471,479,000
Feb 13, 202513.6013.6313.4613.4813.481,981,500
Feb 12, 202513.7013.7013.5013.6013.601,532,400
Feb 11, 202513.6913.7413.5813.7013.701,351,400
Feb 10, 202513.4713.6813.4413.6513.651,875,400
Feb 7, 202513.4613.6013.3813.4913.492,056,143
Feb 6, 202513.4713.5113.2513.4613.462,176,600
Feb 5, 202513.7613.7713.4313.4613.462,146,050
Jan 27, 202513.5413.7613.5413.6713.672,082,200
Jan 24, 202513.4013.5813.3513.5413.542,090,154
Jan 23, 202513.4913.6013.3913.4013.402,031,600
Jan 22, 202513.5913.6013.3613.3913.391,583,600
Jan 21, 202513.5613.6913.4113.5613.561,654,800
Jan 20, 202513.6213.7113.5113.5913.591,606,200
Jan 17, 202513.5113.6013.4013.5513.551,647,900
Jan 16, 202513.5513.7313.3113.5213.523,119,600
Jan 15, 202513.2513.7413.2113.6413.643,662,500
Jan 14, 202512.8613.2512.8613.2513.252,791,000
Jan 13, 202512.6612.9012.4712.8812.882,266,300
Jan 10, 202513.2013.2512.7812.7912.792,541,700
Jan 9, 202513.2513.4213.1613.2613.262,185,000
Jan 8, 202513.4213.4613.0413.3913.393,105,700
Jan 7, 202513.5813.6513.2713.4213.422,900,000
Jan 6, 202513.7313.8313.2213.5513.553,437,863
Jan 3, 202514.4114.5713.6613.7313.735,732,701
Jan 2, 202514.4015.0014.2814.4014.407,381,500
Dec 31, 202414.5014.8914.4014.4214.423,190,400
Dec 30, 202414.6014.6514.4014.4914.492,114,700
Dec 27, 202414.5114.6214.3514.5814.581,635,733
Dec 26, 202414.3914.6314.3514.4714.471,900,930
Dec 25, 202414.4714.5514.1614.4714.472,267,950
Dec 24, 202414.1314.5414.1314.5314.532,752,810
Dec 23, 202414.7314.7314.0814.1614.163,324,899
Dec 20, 202414.4214.9714.4214.6914.693,703,500
Dec 19, 202414.3914.4914.1214.4214.423,207,600
Dec 18, 202414.6414.7814.3414.5214.523,986,100
Dec 17, 202415.2515.2714.6014.6114.615,355,682
Dec 16, 202415.1415.3414.9515.2915.297,296,788
Dec 13, 202415.5515.5515.1315.1515.158,329,400
Dec 12, 202415.3015.7815.1315.7415.749,620,125
Dec 11, 202414.7715.2714.7715.2315.237,180,835
Dec 10, 202415.0015.1614.7614.7714.774,758,399
Dec 9, 202414.7514.9214.5814.6614.662,761,177
Dec 6, 202414.5014.7614.4014.6614.662,499,500
Dec 5, 202414.4014.5814.2714.5314.532,458,900
Dec 4, 202414.5414.7914.3314.4614.463,053,010
Dec 3, 202414.7614.8714.5714.5914.593,256,900
Dec 2, 202414.8015.0214.6514.7614.764,863,900
Nov 29, 202414.4214.8014.4214.7514.754,457,981
Nov 28, 202414.2814.4514.1614.3914.393,030,200
Nov 27, 202414.2314.2913.8814.2914.292,384,299
Nov 26, 202414.1014.3114.0814.2114.212,142,200
Nov 25, 202413.8114.1813.8114.1814.182,513,099
Nov 22, 202414.2414.2913.8013.8113.812,785,600
Nov 21, 202414.1014.2714.0214.2614.262,174,615
Nov 20, 202413.9914.0913.8814.0914.091,557,199
Nov 19, 202413.8114.0013.8013.9813.981,576,784
Nov 18, 202413.8514.0313.6413.7913.792,067,300
Nov 15, 202413.7314.0413.7313.8513.851,680,800
Nov 14, 202414.0714.2413.8413.8813.882,043,172
Nov 13, 202413.9914.0713.8514.0614.061,900,800
Nov 12, 202414.0614.2513.9414.0214.022,679,901
Nov 11, 202413.9414.1313.9014.0614.061,878,243
Nov 8, 202414.4014.4613.9914.1014.103,123,400
Nov 7, 202413.6914.3813.6014.2014.205,011,991
Nov 6, 202413.7913.8413.6213.7213.722,412,700
Nov 5, 202413.7113.8413.6413.7913.793,361,250
Nov 4, 202413.3113.8013.3013.7913.793,409,843
Nov 1, 202413.4613.5013.2113.3113.312,622,100
Oct 31, 202413.5213.6213.3013.4713.472,915,600
Oct 30, 202413.5213.6713.2713.5013.502,325,426
Oct 29, 202413.6213.8213.4313.5413.544,192,400
Oct 28, 202413.1813.6113.1813.5713.575,475,700
Oct 25, 202412.7813.0912.7712.9412.943,459,988
Oct 24, 202412.8112.8412.7212.7812.781,459,100
Oct 23, 202412.8912.9212.7312.8012.802,952,599
Oct 22, 202412.6712.8512.6512.8512.852,479,904
Oct 21, 202412.7012.8012.6112.6612.662,170,128
Oct 18, 202412.5012.7912.4812.6812.682,196,605
Oct 17, 202412.6612.7412.5012.5312.531,484,904
Oct 16, 202412.4912.7012.4712.5912.591,504,911
Oct 15, 202412.7912.7912.5412.5712.572,462,377
Oct 14, 202412.5212.9612.4612.8112.813,408,900
Oct 11, 202412.8013.0412.4612.5512.553,456,609
Oct 10, 202412.7513.1312.7212.8012.804,146,181
Oct 9, 202413.8013.8012.6112.6712.676,200,200
Oct 8, 202415.4715.5213.6813.9913.9910,417,355
Sep 30, 202413.9014.3113.3014.2014.207,098,696
Sep 27, 202413.0613.4413.0613.3113.311,912,200
Sep 26, 202412.2912.9812.2212.9212.922,132,200
Sep 25, 202412.3312.6612.2612.3112.311,927,600
Sep 24, 202411.6112.1611.5612.1612.162,102,431
Sep 23, 202411.6911.7211.4411.5011.501,066,500
Sep 20, 202411.7111.7411.5411.6711.671,142,700
Sep 19, 202411.2011.8011.2011.7111.711,994,800
Sep 18, 202411.5211.5411.0311.2011.202,228,800
Sep 13, 202411.6711.7311.5111.5611.56918,500
Sep 12, 202411.9512.0611.6811.6911.691,107,400
Sep 11, 202411.9312.0011.8611.9011.90816,500
Sep 10, 202412.2212.2211.8512.0412.041,237,200
Sep 9, 202412.2312.3512.1112.1612.161,118,101
Sep 6, 202412.6612.6612.3012.3512.35952,900
Sep 5, 202412.5012.7012.3412.6312.631,374,100
Sep 4, 202412.7612.8712.4012.5112.512,215,300
Sep 3, 202412.6312.8112.6012.7612.761,763,900
Sep 2, 202412.6812.8712.6312.6612.662,022,800
Aug 30, 202412.3912.8312.3712.6512.651,561,875
Aug 29, 202412.2612.4812.2612.4312.43881,777
Aug 28, 202412.4512.4812.2312.3512.35777,600
Aug 27, 202412.2112.5212.2112.4412.441,421,799
Aug 26, 202412.4212.5612.1912.2812.281,840,800
Aug 23, 202412.9913.2012.4112.5412.544,252,300
Aug 22, 202413.8513.9213.7013.7913.79718,900
Aug 21, 202413.8913.9313.8213.8413.84537,800
Aug 20, 202413.9914.0513.8713.9313.93918,799
Aug 19, 202414.0814.1313.9614.0014.00818,722
Aug 16, 202414.0814.1414.0414.0814.08570,400
Aug 15, 202414.1514.2514.0314.1014.10871,200
Aug 14, 202414.3814.4014.1514.1514.15704,900
Aug 13, 202414.4114.4114.2614.3414.34617,099
Aug 12, 202414.2514.4414.2214.3814.38975,300
Aug 9, 202414.3814.5214.2714.2714.271,171,400
Aug 8, 202414.4214.5814.3914.5414.54916,200
Aug 7, 202414.4614.5014.3814.4514.45680,900
Aug 6, 202414.3314.4714.2614.4514.45867,900
Aug 5, 202414.3214.4614.1514.2314.23866,600
Aug 2, 202414.3114.4114.2814.3314.33669,800
Aug 1, 202414.4214.5214.3014.3414.34982,300
Jul 31, 202414.0914.5014.0314.4414.441,405,781
Jul 30, 202414.1314.1514.0014.0914.09801,100
Jul 29, 202414.3414.3414.1114.1214.12603,400
Jul 26, 202414.1514.3514.1414.3014.30673,400
Jul 25, 202414.0514.2214.0314.1014.10822,800
Jul 24, 202414.3114.3314.0614.0714.071,005,800
Jul 23, 202414.5014.5214.2814.3114.31794,000
Jul 22, 202414.6214.6514.4614.4814.48843,305
Jul 19, 202414.6014.7014.4814.6514.65819,000
Jul 18, 202414.5614.6214.4414.6114.61682,501
Jul 17, 202414.5914.6414.5414.5614.56643,600
Jul 16, 202414.6014.6414.5314.6214.62408,300
Jul 15, 202414.7814.7814.5514.6114.61767,200
Jul 12, 202414.7514.9714.6514.7414.74837,400
Jul 11, 202414.7514.8814.6514.7514.751,495,000
Jul 10, 202414.4814.7414.4014.6414.64900,950
Jul 9, 202414.4314.5214.2014.4714.47927,200
Jul 8, 202414.6514.7214.3314.4214.42820,200
Jul 5, 202414.5614.5614.5614.5614.56-
Jul 4, 202414.9714.9714.5314.5614.561,325,400
Jul 3, 202415.1315.1914.9514.9614.96598,400
Jul 2, 202415.0915.1815.0115.1315.13712,000
Jul 1, 202415.0815.1714.9115.0915.09865,667
Jun 28, 202414.8415.2014.8415.0615.06916,957
Jun 27, 202414.8814.9714.8114.8414.84461,377
Jun 26, 202414.7514.9714.6914.9614.96868,000
Jun 25, 202414.5114.7514.5014.6914.69792,077
Jun 24, 202414.8314.8314.5114.5514.55989,923
Jun 21, 202414.7514.8414.7014.8314.83763,000
Jun 20, 202415.0015.0114.7514.7614.761,001,000
Jun 19, 202414.9815.0414.9015.0015.00609,500
Jun 18, 202414.9515.0414.9314.9814.98526,675
Jun 17, 202414.9315.0414.8714.9714.97798,575
Jun 14, 202415.0315.1014.9114.9914.991,085,600
Jun 13, 202415.2015.2315.0315.0315.03632,300
Jun 12, 202415.1515.2515.1115.2315.23989,700
Jun 11, 202415.0415.2015.0015.1615.16903,800
Jun 7, 202414.9515.2414.9415.1315.131,042,120
Jun 6, 202415.1415.1514.8614.9514.951,784,200
Jun 5, 202415.3815.3815.1215.1415.141,244,400
Jun 4, 202415.2915.4515.2215.3415.341,433,600
Jun 3, 202415.6115.6815.2915.3515.351,621,690
May 31, 202415.3215.6215.3115.5515.552,034,990
May 30, 2024 1.00 Dividend
May 30, 202415.3115.4115.1315.3115.313,106,800
May 29, 202416.5016.6916.3916.5415.543,338,600
May 28, 202416.5616.6216.4216.5015.502,547,300
May 27, 202416.5216.6816.4216.5715.571,694,150
May 24, 202416.5416.8216.4516.4915.492,184,200
May 23, 202416.7716.7716.4816.5015.501,658,600
May 22, 202416.7316.8516.6816.7815.772,068,400
May 21, 202416.7216.7716.5516.7315.721,863,600
May 20, 202416.5716.8416.5716.6715.662,568,100
May 17, 202416.4416.5816.4016.5615.561,717,100
May 16, 202416.4916.5516.3816.4115.421,797,431
May 15, 202416.6816.7416.4316.4815.481,900,500
May 14, 202416.3716.7516.3016.6815.672,880,920
May 13, 202416.5816.5816.2516.3015.312,976,300
May 10, 202416.7416.8816.5816.5815.581,959,400
May 9, 202416.5916.7616.5816.7315.721,819,251
May 8, 202416.6516.6816.5016.6015.601,757,699
May 7, 202416.6016.8816.4816.6415.632,398,819
May 6, 202416.4016.6416.4016.6415.633,341,600
Apr 30, 202416.4016.4316.2616.3715.382,029,585
Apr 29, 202416.5616.5916.2816.3915.403,501,899
Apr 26, 202416.5516.6616.4416.5615.561,645,776
Apr 25, 202416.6116.7416.5116.5815.581,450,400
Apr 24, 202416.6416.7516.5116.7415.731,485,980
Apr 23, 202416.8016.8416.6516.7015.691,277,700
Apr 22, 202416.7616.9416.7316.8515.831,983,100
Apr 19, 202416.7116.8516.5816.7415.731,677,700
Apr 18, 202416.5316.9316.3616.6915.683,446,062
Apr 17, 202415.9816.6215.9416.5415.543,393,571
Apr 16, 202415.9416.0515.6015.9414.982,994,734
Apr 15, 202416.0916.1415.6015.9514.993,180,100