Gosun Holding Co., Ltd. (000971.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 24 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 21 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 20 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 19 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 18 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 17 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 14 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 13 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 12 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 11 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 07 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 06 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 05 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 04 Jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,025,000 |
| 03 Jun 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 223,500 |
| 31 May 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 315,600 |
| 30 May 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 631,400 |
| 29 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 264,000 |
| 28 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,890,500 |
| 27 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 4,048,300 |
| 24 May 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 15,603,900 |
| 23 May 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 25,858,704 |
| 22 May 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 21,025,900 |
| 21 May 2024 | 0.9600 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 39,597,774 |
| 20 May 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 19,934,324 |
| 17 May 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 11,702,400 |
| 16 May 2024 | 0.7900 | 0.8600 | 0.7800 | 0.8600 | 0.8600 | 43,682,988 |
| 15 May 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 39,038,100 |
| 14 May 2024 | 0.7800 | 0.8600 | 0.7800 | 0.8600 | 0.8600 | 48,047,762 |
| 13 May 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 9,202,800 |
| 10 May 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 6,022,600 |
| 09 May 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 33,586,660 |
| 08 May 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 37,094,600 |
| 07 May 2024 | 1.0600 | 1.0600 | 0.9600 | 1.0100 | 1.0100 | 71,817,716 |
| 06 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,370,900 |
| 30 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 9,477,914 |
| 29 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 26 Apr 2024 | 0.9500 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 94,643,504 |
| 25 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 45,839,219 |
| 24 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,945,900 |
| 23 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,540,900 |
| 22 Apr 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 5,676,700 |
| 19 Apr 2024 | 1.1700 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 22,959,500 |
| 18 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,422,200 |
| 17 Apr 2024 | 1.2900 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 6,799,700 |
| 16 Apr 2024 | 1.4000 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 3,228,400 |
| 15 Apr 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 8,293,844 |
| 12 Apr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 1,708,800 |
| 11 Apr 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 2,487,100 |
| 10 Apr 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 3,044,900 |
| 09 Apr 2024 | 1.5800 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 4,317,197 |
| 08 Apr 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 2,490,900 |
| 03 Apr 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 2,150,900 |
| 02 Apr 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 3,281,116 |
| 01 Apr 2024 | 1.5700 | 1.6300 | 1.5600 | 1.6100 | 1.6100 | 3,221,050 |
| 29 Mar 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 6,518,016 |
| 28 Mar 2024 | 1.6100 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 3,222,438 |
| 27 Mar 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 3,269,800 |
| 26 Mar 2024 | 1.6600 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 4,136,002 |
| 25 Mar 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 5,030,600 |
| 22 Mar 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 3,211,802 |
| 21 Mar 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 4,230,000 |
| 20 Mar 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 2,888,700 |
| 19 Mar 2024 | 1.6800 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 6,308,700 |
| 18 Mar 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 8,621,100 |
| 15 Mar 2024 | 1.7500 | 1.7600 | 1.6800 | 1.7100 | 1.7100 | 8,862,700 |
| 14 Mar 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 3,120,168 |
| 13 Mar 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 4,924,500 |
| 12 Mar 2024 | 1.7400 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 4,790,800 |
| 11 Mar 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 4,159,900 |
| 08 Mar 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 4,333,100 |
| 07 Mar 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 3,996,500 |
| 06 Mar 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 2,997,700 |
| 05 Mar 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 5,157,800 |
| 04 Mar 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 8,001,502 |
| 01 Mar 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 4,292,500 |
| 29 Feb 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 4,908,404 |
| 28 Feb 2024 | 1.7600 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 6,074,704 |
| 27 Feb 2024 | 1.7300 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 5,644,528 |
| 26 Feb 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 5,709,500 |
| 23 Feb 2024 | 1.6700 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 7,149,500 |
| 22 Feb 2024 | 1.6700 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 7,105,400 |
| 21 Feb 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 7,134,122 |
| 20 Feb 2024 | 1.6400 | 1.7100 | 1.6400 | 1.7000 | 1.7000 | 4,182,200 |
| 19 Feb 2024 | 1.5800 | 1.6400 | 1.5600 | 1.6300 | 1.6300 | 5,265,402 |
| 08 Feb 2024 | 1.5300 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 4,633,700 |
| 07 Feb 2024 | 1.5300 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 3,338,900 |
| 06 Feb 2024 | 1.5100 | 1.5900 | 1.4400 | 1.5500 | 1.5500 | 6,024,600 |
| 05 Feb 2024 | 1.5600 | 1.6200 | 1.5200 | 1.5200 | 1.5200 | 6,809,100 |
| 02 Feb 2024 | 1.5900 | 1.6400 | 1.5300 | 1.6000 | 1.6000 | 4,315,400 |
| 01 Feb 2024 | 1.6100 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 4,752,102 |
| 31 Jan 2024 | 1.7100 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 5,242,300 |
| 30 Jan 2024 | 1.7600 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 8,889,712 |
| 29 Jan 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 3,970,100 |
| 26 Jan 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 4,065,800 |
| 25 Jan 2024 | 1.7700 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 6,012,200 |
| 24 Jan 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7400 | 1.7400 | 9,597,512 |
| 23 Jan 2024 | 1.5800 | 1.6700 | 1.5600 | 1.6700 | 1.6700 | 6,130,594 |
| 22 Jan 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 5,351,402 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.