Gongniu Group Co.,Ltd. (603195.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:54PM CST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 79.35 | 79.60 | 78.27 | 78.64 | 78.64 | 1,177,798 |
| 20 Jun 2024 | 79.30 | 80.40 | 78.88 | 79.53 | 79.53 | 1,882,211 |
| 19 Jun 2024 | 81.00 | 81.00 | 79.26 | 79.40 | 79.40 | 2,671,470 |
| 18 Jun 2024 | 81.25 | 81.60 | 80.53 | 81.07 | 81.07 | 2,230,439 |
| 17 Jun 2024 | 84.66 | 84.98 | 80.78 | 81.63 | 81.63 | 4,839,407 |
| 14 Jun 2024 | 82.71 | 85.83 | 82.71 | 85.20 | 85.20 | 4,096,035 |
| 13 Jun 2024 | 83.50 | 83.80 | 81.87 | 83.08 | 83.08 | 2,773,996 |
| 12 Jun 2024 | 82.38 | 83.41 | 81.80 | 83.18 | 83.18 | 2,290,653 |
| 11 Jun 2024 | 81.94 | 83.13 | 81.49 | 82.33 | 82.33 | 2,351,690 |
| 07 Jun 2024 | 82.50 | 83.50 | 81.78 | 82.01 | 82.01 | 2,920,302 |
| 06 Jun 2024 | 82.19 | 82.78 | 80.58 | 81.93 | 81.93 | 2,848,679 |
| 06 Jun 2024 | 3.1 Dividend | |||||
| 06 Jun 2024 | 1.45:1 Stock split | |||||
| 05 Jun 2024 | 84.21 | 85.59 | 83.92 | 84.46 | 81.36 | 2,278,522 |
| 04 Jun 2024 | 84.57 | 84.94 | 83.42 | 84.32 | 81.22 | 2,609,478 |
| 03 Jun 2024 | 83.48 | 85.59 | 83.18 | 84.81 | 81.69 | 2,496,314 |
| 31 May 2024 | 84.81 | 84.97 | 83.10 | 83.48 | 80.41 | 3,411,181 |
| 30 May 2024 | 85.54 | 85.79 | 84.37 | 84.58 | 81.48 | 1,854,802 |
| 29 May 2024 | 85.86 | 86.19 | 84.91 | 85.81 | 82.66 | 1,219,603 |
| 28 May 2024 | 86.76 | 87.70 | 85.67 | 85.86 | 82.71 | 1,386,330 |
| 27 May 2024 | 84.90 | 87.04 | 84.40 | 86.92 | 83.73 | 2,087,872 |
| 24 May 2024 | 85.59 | 86.69 | 84.84 | 84.95 | 81.83 | 1,188,289 |
| 23 May 2024 | 85.50 | 86.25 | 84.90 | 86.01 | 82.86 | 1,699,218 |
| 22 May 2024 | 85.10 | 86.74 | 84.97 | 85.47 | 82.33 | 2,939,911 |
| 21 May 2024 | 84.83 | 86.06 | 84.82 | 85.10 | 81.98 | 2,171,456 |
| 20 May 2024 | 86.72 | 86.97 | 84.78 | 85.00 | 81.88 | 2,779,116 |
| 17 May 2024 | 87.97 | 88.55 | 85.70 | 87.01 | 83.81 | 3,187,269 |
| 16 May 2024 | 88.13 | 88.92 | 87.57 | 88.26 | 85.02 | 2,019,928 |
| 15 May 2024 | 89.28 | 89.59 | 88.00 | 88.13 | 84.90 | 1,507,625 |
| 14 May 2024 | 90.24 | 90.25 | 88.52 | 89.45 | 86.17 | 2,540,162 |
| 13 May 2024 | 88.28 | 90.75 | 87.75 | 90.24 | 86.93 | 3,165,613 |
| 10 May 2024 | 86.21 | 88.96 | 86.21 | 88.63 | 85.38 | 2,103,094 |
| 09 May 2024 | 85.13 | 87.07 | 84.83 | 86.43 | 83.26 | 2,736,699 |
| 08 May 2024 | 86.12 | 86.75 | 84.32 | 85.06 | 81.94 | 2,901,985 |
| 07 May 2024 | 84.38 | 87.17 | 84.14 | 86.12 | 82.96 | 3,556,873 |
| 06 May 2024 | 83.31 | 85.85 | 81.74 | 85.38 | 82.25 | 4,306,192 |
| 30 Apr 2024 | 117.00 | 120.89 | 116.72 | 119.51 | 115.12 | 2,038,312 |
| 29 Apr 2024 | 116.48 | 120.00 | 115.38 | 118.12 | 113.78 | 2,975,987 |
| 26 Apr 2024 | 110.00 | 117.38 | 108.07 | 116.50 | 112.22 | 5,056,636 |
| 25 Apr 2024 | 107.70 | 108.10 | 106.81 | 107.75 | 103.80 | 1,306,116 |
| 24 Apr 2024 | 108.78 | 109.49 | 107.13 | 108.11 | 104.14 | 1,169,504 |
| 23 Apr 2024 | 107.99 | 109.00 | 107.06 | 108.39 | 104.41 | 1,502,412 |
| 22 Apr 2024 | 109.25 | 111.25 | 108.09 | 108.50 | 104.52 | 1,580,408 |
| 19 Apr 2024 | 108.78 | 110.60 | 108.56 | 109.48 | 105.46 | 1,010,041 |
| 18 Apr 2024 | 109.79 | 111.71 | 108.80 | 109.13 | 105.12 | 1,592,121 |
| 17 Apr 2024 | 107.86 | 109.87 | 105.67 | 109.79 | 105.76 | 1,303,215 |
| 16 Apr 2024 | 107.03 | 110.75 | 106.70 | 107.82 | 103.86 | 2,525,831 |
| 15 Apr 2024 | 104.89 | 107.20 | 104.89 | 107.01 | 103.08 | 1,459,715 |
| 12 Apr 2024 | 104.55 | 105.50 | 104.52 | 104.88 | 101.03 | 855,630 |
| 11 Apr 2024 | 105.12 | 105.85 | 104.57 | 104.82 | 100.97 | 748,576 |
| 10 Apr 2024 | 105.42 | 106.46 | 105.05 | 105.61 | 101.73 | 987,717 |
| 09 Apr 2024 | 105.96 | 107.28 | 105.45 | 105.78 | 101.90 | 1,062,461 |
| 08 Apr 2024 | 105.38 | 107.75 | 104.61 | 106.90 | 102.98 | 1,868,167 |
| 03 Apr 2024 | 104.40 | 106.58 | 104.07 | 105.25 | 101.39 | 1,123,450 |
| 02 Apr 2024 | 103.27 | 104.98 | 102.62 | 104.44 | 100.61 | 1,160,065 |
| 01 Apr 2024 | 103.54 | 104.93 | 102.00 | 103.26 | 99.47 | 1,209,155 |
| 29 Mar 2024 | 102.02 | 103.30 | 101.70 | 103.25 | 99.46 | 466,003 |
| 28 Mar 2024 | 102.57 | 104.00 | 101.00 | 102.49 | 98.73 | 1,083,183 |
| 27 Mar 2024 | 103.20 | 103.87 | 102.44 | 102.98 | 99.20 | 1,023,477 |
| 26 Mar 2024 | 102.23 | 103.00 | 101.95 | 102.60 | 98.83 | 845,266 |
| 25 Mar 2024 | 100.99 | 103.37 | 100.79 | 102.27 | 98.52 | 914,004 |
| 22 Mar 2024 | 102.50 | 102.68 | 101.00 | 101.52 | 97.79 | 831,220 |
| 21 Mar 2024 | 103.80 | 105.00 | 102.50 | 102.55 | 98.79 | 959,161 |
| 20 Mar 2024 | 104.02 | 104.59 | 103.30 | 103.96 | 100.14 | 697,877 |
| 19 Mar 2024 | 102.68 | 105.00 | 102.58 | 103.94 | 100.13 | 1,182,114 |
| 18 Mar 2024 | 103.67 | 103.67 | 102.16 | 103.10 | 99.32 | 897,882 |
| 15 Mar 2024 | 102.60 | 103.75 | 101.53 | 103.75 | 99.94 | 1,756,861 |
| 14 Mar 2024 | 102.57 | 104.27 | 102.00 | 103.17 | 99.38 | 1,055,315 |
| 13 Mar 2024 | 103.00 | 103.59 | 101.55 | 102.59 | 98.82 | 827,552 |
| 12 Mar 2024 | 101.60 | 103.35 | 101.32 | 102.99 | 99.21 | 1,096,973 |
| 11 Mar 2024 | 100.85 | 101.98 | 100.60 | 101.72 | 97.99 | 763,954 |
| 08 Mar 2024 | 101.91 | 102.69 | 100.90 | 101.10 | 97.39 | 816,707 |
| 07 Mar 2024 | 101.70 | 103.80 | 101.50 | 102.30 | 98.55 | 1,126,936 |
| 06 Mar 2024 | 101.60 | 103.84 | 101.41 | 101.70 | 97.97 | 1,303,941 |
| 05 Mar 2024 | 101.72 | 102.35 | 100.86 | 102.10 | 98.35 | 920,846 |
| 04 Mar 2024 | 100.50 | 102.00 | 100.11 | 101.73 | 98.00 | 1,462,122 |
| 01 Mar 2024 | 101.50 | 102.39 | 100.46 | 100.88 | 97.18 | 1,133,141 |
| 29 Feb 2024 | 99.92 | 102.00 | 99.62 | 102.00 | 98.26 | 1,277,417 |
| 28 Feb 2024 | 99.81 | 101.79 | 99.81 | 100.84 | 97.14 | 1,474,798 |
| 27 Feb 2024 | 99.73 | 100.84 | 99.55 | 100.03 | 96.36 | 1,087,569 |
| 26 Feb 2024 | 100.95 | 101.34 | 100.00 | 100.50 | 96.81 | 1,059,015 |
| 23 Feb 2024 | 101.66 | 101.73 | 99.50 | 100.60 | 96.91 | 1,681,471 |
| 22 Feb 2024 | 100.76 | 101.97 | 100.50 | 101.86 | 98.12 | 1,230,922 |
| 21 Feb 2024 | 100.35 | 102.94 | 100.27 | 101.59 | 97.86 | 2,181,270 |
| 20 Feb 2024 | 100.00 | 101.01 | 99.20 | 100.99 | 97.28 | 1,354,274 |
| 19 Feb 2024 | 99.07 | 101.38 | 98.31 | 100.09 | 96.42 | 2,135,011 |
| 08 Feb 2024 | 97.64 | 99.66 | 97.50 | 98.75 | 95.13 | 2,320,915 |
| 07 Feb 2024 | 97.95 | 98.43 | 95.80 | 98.12 | 94.52 | 2,301,679 |
| 06 Feb 2024 | 97.44 | 99.44 | 96.18 | 97.90 | 94.31 | 2,644,657 |
| 05 Feb 2024 | 94.46 | 97.77 | 93.60 | 96.96 | 93.40 | 2,222,623 |
| 02 Feb 2024 | 93.93 | 95.21 | 92.08 | 94.18 | 90.72 | 2,037,128 |
| 01 Feb 2024 | 92.52 | 94.11 | 92.08 | 93.58 | 90.15 | 1,871,182 |
| 31 Jan 2024 | 92.13 | 94.79 | 92.12 | 92.91 | 89.50 | 1,902,400 |
| 30 Jan 2024 | 95.03 | 95.03 | 92.00 | 92.12 | 88.74 | 1,166,961 |
| 29 Jan 2024 | 91.00 | 95.39 | 91.00 | 95.03 | 91.54 | 1,915,014 |
| 26 Jan 2024 | 93.00 | 94.35 | 91.00 | 91.30 | 87.95 | 1,527,630 |
| 25 Jan 2024 | 93.36 | 94.47 | 92.50 | 93.60 | 90.16 | 1,810,037 |
| 24 Jan 2024 | 92.01 | 93.80 | 91.20 | 93.03 | 89.62 | 1,056,841 |
| 23 Jan 2024 | 88.50 | 92.23 | 88.18 | 91.50 | 88.14 | 1,617,698 |
| 22 Jan 2024 | 90.89 | 91.57 | 88.50 | 88.50 | 85.25 | 1,419,812 |
| *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.