Shanghai - Delayed Quote
CNY
Goneo Group Co., Ltd. (603195.SS)
38.11
+0.56
(+1.49%)
As of 1:29:48 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
37.66
38.38
37.59
38.08
38.08
2,973,766
Nov 2, 2026
37.20
37.99
37.10
37.55
37.55
5,874,196
Oct 30, 2026
36.89
37.89
36.53
37.19
37.19
5,807,296
Oct 29, 2026
37.32
37.87
37.21
37.79
37.79
2,414,327
Oct 28, 2026
37.41
37.98
37.22
37.32
37.32
3,187,699
Oct 27, 2026
37.70
37.83
37.31
37.36
37.36
1,999,352
Oct 26, 2026
37.30
38.22
37.17
37.71
37.71
3,845,683
Oct 23, 2026
36.62
37.50
36.51
37.26
37.26
3,730,227
Oct 22, 2026
37.65
37.73
36.70
36.73
36.73
3,705,811
Oct 21, 2026
38.38
38.44
37.57
37.66
37.66
2,697,317
Oct 20, 2026
39.29
39.49
38.18
38.36
38.36
3,096,075
Oct 19, 2026
38.99
39.66
38.81
39.28
39.28
3,221,343
Oct 16, 2026
39.01
39.19
38.65
38.99
38.99
2,417,029
Oct 15, 2026
39.10
39.16
38.39
38.84
38.84
2,429,338
Oct 14, 2026
38.98
39.27
38.87
39.16
39.16
2,668,141
Oct 13, 2026
39.08
39.15
38.47
38.98
38.98
2,865,981
Oct 12, 2026
39.00
39.30
38.88
39.07
39.07
2,688,294
Oct 9, 2026
38.83
39.48
38.69
39.04
39.04
3,272,339
Oct 8, 2026
38.71
38.96
38.22
38.89
38.89
3,503,770
Sep 30, 2026
38.09
38.82
37.93
38.71
38.71
2,701,404
Sep 29, 2026
37.53
38.15
37.50
38.08
38.08
2,159,894
Sep 28, 2026
37.88
38.03
37.39
37.52
37.52
2,339,473
Sep 24, 2026
38.00
38.25
37.87
37.89
37.89
1,319,706
Sep 23, 2026
38.00
38.34
37.88
38.03
38.03
2,147,323
Sep 22, 2026
38.02
38.21
37.90
37.99
37.99
1,807,887
Sep 21, 2026
38.10
38.23
37.86
37.98
37.98
2,130,098
Sep 18, 2026
37.90
38.44
37.85
38.00
38.00
2,356,100
Sep 17, 2026
37.80
38.08
37.76
37.95
37.95
1,387,910
Sep 16, 2026
38.30
38.36
37.60
38.08
38.08
3,611,085
Sep 15, 2026
38.81
39.01
38.35
38.37
38.37
2,178,369
Sep 14, 2026
38.79
39.04
38.52
38.82
38.82
2,569,706
Sep 11, 2026
38.54
38.93
38.46
38.79
38.79
3,735,724
Sep 10, 2026
38.70
38.84
38.53
38.63
38.63
1,949,832
Sep 9, 2026
38.59
38.87
38.42
38.79
38.79
2,208,075
Sep 8, 2026
38.75
38.78
38.41
38.54
38.54
2,730,297
Sep 7, 2026
39.00
39.20
38.60
38.66
38.66
3,656,579
Sep 4, 2026
38.67
39.59
38.45
39.30
39.30
5,186,450
Sep 3, 2026
38.56
38.99
38.46
38.57
38.57
3,694,317
Sep 2, 2026
38.84
38.84
38.43
38.61
38.61
2,722,125
Sep 1, 2026
38.71
39.09
38.68
38.84
38.84
3,514,003
Aug 31, 2026
39.03
39.07
38.03
38.85
38.85
5,735,559
Aug 28, 2026
39.57
39.91
38.75
39.13
39.13
6,180,603
Aug 27, 2026
40.17
40.56
39.70
39.97
39.97
2,543,405
Aug 26, 2026
40.13
40.87
39.88
40.33
40.33
3,046,149
Aug 25, 2026
39.80
40.30
39.76
40.13
40.13
2,115,286
Aug 24, 2026
39.85
40.37
39.80
39.84
39.84
3,061,370
Aug 21, 2026
39.92
40.13
39.42
40.00
40.00
2,838,792
Aug 20, 2026
39.32
40.16
39.10
40.07
40.07
3,812,921
Aug 19, 2026
39.00
39.49
38.85
39.01
39.01
4,064,111
Aug 18, 2026
39.54
39.98
39.10
39.35
39.35
7,089,052
Aug 17, 2026
41.00
41.00
39.19
39.81
39.81
6,317,344
Aug 14, 2026
40.35
40.35
40.00
40.07
40.07
2,094,321
Aug 13, 2026
40.91
41.03
40.32
40.41
40.41
2,234,681
Aug 12, 2026
40.90
41.37
40.68
41.02
41.02
2,288,032
Aug 11, 2026
41.05
41.37
40.71
40.90
40.90
2,770,746
Aug 10, 2026
40.60
41.45
40.60
41.05
41.05
4,268,046
Aug 7, 2026
40.80
40.90
40.06
40.69
40.69
3,930,321
Aug 6, 2026
41.25
41.56
40.30
40.78
40.78
4,343,433
Aug 5, 2026
41.78
42.00
41.11
41.49
41.49
5,352,488
Aug 4, 2026
42.60
42.60
41.78
41.85
41.85
4,797,541
Aug 3, 2026
41.99
43.00
41.99
42.21
42.21
6,583,571
Jul 31, 2026
41.71
42.60
41.36
41.73
41.73
8,070,741
Jul 30, 2026
41.12
42.73
41.00
42.27
42.27
8,843,615
Jul 29, 2026
40.00
41.52
39.93
41.28
41.28
6,780,717
Jul 28, 2026
38.65
40.20
38.46
40.01
40.01
6,817,499
Jul 27, 2026
38.64
39.34
38.29
38.65
38.65
2,970,505
Jul 24, 2026
38.62
39.10
38.45
38.60
38.60
3,021,778
Jul 23, 2026
38.69
38.90
38.45
38.80
38.80
2,629,808
Jul 22, 2026
38.90
39.00
38.09
38.68
38.68
3,502,991
Jul 21, 2026
38.34
39.61
38.30
38.79
38.79
8,316,616
Jul 20, 2026
37.57
38.40
37.20
38.30
38.30
7,319,933
Jul 17, 2026
37.96
38.28
37.00
37.31
37.31
4,249,094
Jul 16, 2026
37.49
38.06
37.33
37.80
37.80
3,134,714
Jul 15, 2026
36.80
37.79
36.72
37.72
37.72
5,333,573
Jul 14, 2026
36.88
37.21
36.53
36.89
36.89
4,533,061
Jul 13, 2026
37.34
37.70
36.88
36.90
36.90
4,783,448
Jul 10, 2026
37.61
37.79
36.91
37.47
37.47
3,547,752
Jul 9, 2026
37.69
37.79
37.29
37.45
37.45
3,079,432
Jul 8, 2026
37.67
37.94
37.35
37.74
37.74
1,732,282
Jul 7, 2026
38.30
38.39
37.63
37.66
37.66
2,702,673
Jul 6, 2026
38.01
38.64
37.60
38.38
38.38
3,637,150
Jul 3, 2026
37.80
38.30
37.51
38.01
38.01
4,081,318
Jul 2, 2026
37.69
38.99
37.61
37.80
37.80
4,596,676
Jul 1, 2026
39.15
39.15
37.00
38.22
38.22
10,198,893
Jun 30, 2026
38.70
39.34
38.20
39.15
39.15
4,483,086
Jun 29, 2026
37.85
39.26
37.00
38.92
38.92
6,112,831
Jun 26, 2026
38.46
38.78
37.52
38.35
38.35
6,298,589
Jun 25, 2026
40.07
40.07
37.74
38.78
38.78
8,336,612
Jun 24, 2026
39.51
40.50
39.39
40.12
40.12
5,468,215
Jun 23, 2026
39.28
40.25
39.20
39.33
39.33
5,027,790
Jun 22, 2026
39.35
39.85
38.78
39.47
39.47
6,727,720
Jun 18, 2026
39.19
39.89
38.98
39.35
39.35
4,442,805
Jun 17, 2026
39.48
39.65
39.01
39.20
39.20
3,807,336
Jun 16, 2026
39.93
40.00
39.41
39.53
39.53
3,727,183
Jun 15, 2026
39.97
40.16
39.30
40.05
40.05
6,798,751
Jun 12, 2026
40.69
40.74
39.50
39.98
39.98
11,597,833
Jun 11, 2026
40.73
40.89
40.18
40.49
40.49
3,759,073
Jun 10, 2026
40.45
40.98
40.20
40.75
40.75
3,458,203
Jun 9, 2026
39.75
40.88
39.55
40.50
40.50
4,952,525
Jun 8, 2026
39.20
39.99
39.20
39.76
39.76
4,642,422
Jun 5, 2026
38.90
40.32
38.80
40.02
40.02
6,471,955
Jun 4, 2026
1.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
39.50
39.53
38.50
38.78
38.78
6,395,482
Jun 3, 2026
41.54
41.75
41.05
41.70
39.80
6,102,082
Jun 2, 2026
42.41
42.47
41.60
41.73
39.83
6,147,540
Jun 1, 2026
41.80
43.11
41.39
42.41
40.48
11,182,011
May 29, 2026
42.06
43.16
41.58
41.58
39.69
11,393,661
May 28, 2026
43.08
43.25
41.90
42.15
40.23
4,697,568
May 27, 2026
41.64
44.50
41.51
43.39
41.41
10,170,856
May 26, 2026
42.74
43.21
41.63
41.63
39.73
5,415,264
May 25, 2026
43.88
43.88
42.77
42.81
40.86
4,460,540
May 22, 2026
44.34
44.42
43.02
44.03
42.02
5,824,458
May 21, 2026
43.60
44.58
43.21
43.90
41.90
7,473,984
May 20, 2026
43.20
43.84
43.06
43.35
41.37
4,771,392
May 19, 2026
42.85
43.60
42.71
43.25
41.28
9,377,873
May 18, 2026
42.79
43.08
42.48
42.85
40.90
5,298,435
May 15, 2026
42.75
43.20
42.60
42.79
40.84
3,848,414
May 14, 2026
43.10
43.48
42.70
42.82
40.87
4,337,732
May 13, 2026
43.64
43.64
42.79
43.10
41.14
4,731,894
May 12, 2026
44.01
44.32
43.50
43.64
41.65
4,130,923
May 11, 2026
44.72
44.72
43.86
44.01
42.00
6,526,337
May 8, 2026
44.48
45.29
44.15
44.80
42.76
6,539,527
May 7, 2026
43.51
44.91
43.39
44.52
42.49
12,377,992
May 6, 2026
44.85
44.91
43.06
43.51
41.53
13,939,539
Apr 30, 2026
43.98
45.30
43.34
44.85
42.81
22,235,773
Apr 29, 2026
41.04
41.40
40.94
41.34
39.46
1,891,358
Apr 28, 2026
41.02
41.22
40.93
41.05
39.18
1,414,096
Apr 27, 2026
41.25
41.38
41.01
41.05
39.18
1,780,800
Apr 24, 2026
41.59
41.59
41.19
41.36
39.48
1,427,456
Apr 23, 2026
41.40
41.74
41.25
41.52
39.63
1,528,651
Apr 22, 2026
41.32
41.55
41.18
41.46
39.57
1,486,765
Apr 21, 2026
41.51
41.68
41.16
41.35
39.47
2,230,551
Apr 20, 2026
41.04
41.60
41.02
41.54
39.65
2,115,687
Apr 17, 2026
41.01
41.14
40.93
41.04
39.17
1,421,063
Apr 16, 2026
41.18
41.40
41.00
41.18
39.30
1,392,048
Apr 15, 2026
41.39
41.49
41.13
41.19
39.31
1,363,350
Apr 14, 2026
40.96
41.43
40.85
41.39
39.50
1,903,709
Apr 13, 2026
41.24
41.24
40.80
40.93
39.07
1,937,046
Apr 10, 2026
41.53
41.75
41.24
41.32
39.44
2,018,619
Apr 9, 2026
41.99
42.19
41.43
41.52
39.63
1,484,674
Apr 8, 2026
41.39
42.12
41.30
42.10
40.18
2,652,215
Apr 7, 2026
41.21
41.45
40.95
41.11
39.24
1,441,882
Apr 3, 2026
41.85
41.98
41.27
41.30
39.42
1,136,056
Apr 2, 2026
41.89
42.33
41.66
41.86
39.95
1,808,703
Apr 1, 2026
41.90
42.03
41.46
41.93
40.02
2,040,547
Mar 31, 2026
41.21
42.00
41.17
41.85
39.94
3,183,045
Mar 30, 2026
41.00
41.36
40.83
41.21
39.33
1,170,567
Mar 27, 2026
41.10
41.49
41.00
41.30
39.42
1,478,839
Mar 26, 2026
41.47
41.80
41.15
41.23
39.35
1,518,107
Mar 25, 2026
41.37
41.65
41.25
41.56
39.67
1,917,342
Mar 24, 2026
41.51
41.60
40.63
41.59
39.70
2,731,854
Mar 23, 2026
42.01
42.20
40.80
40.93
39.07
4,051,491
Mar 20, 2026
42.70
43.20
42.49
42.52
40.58
2,406,119
Mar 19, 2026
42.85
43.15
42.53
42.66
40.72
1,961,905
Mar 18, 2026
43.00
43.36
42.50
43.18
41.21
2,907,446
Mar 17, 2026
43.07
43.68
42.91
43.00
41.04
3,026,327
Mar 16, 2026
43.80
44.08
42.88
43.06
41.10
3,599,304
Mar 13, 2026
43.61
44.10
43.55
43.80
41.80
2,220,815
Mar 12, 2026
43.81
43.88
43.43
43.57
41.58
1,674,107
Mar 11, 2026
43.61
43.95
43.48
43.65
41.66
2,611,094
Mar 10, 2026
43.02
43.77
42.91
43.77
41.78
2,839,344
Mar 9, 2026
42.50
43.10
42.41
42.99
41.03
2,330,552
Mar 6, 2026
42.75
43.14
42.70
43.04
41.08
1,672,852
Mar 5, 2026
42.59
43.07
42.52
42.88
40.93
2,339,025
Mar 4, 2026
42.40
42.70
41.85
42.26
40.33
3,479,022
Mar 3, 2026
42.58
43.20
42.40
43.00
41.04
4,626,564
Mar 2, 2026
43.21
43.45
42.48
42.54
40.60
2,978,602
Feb 27, 2026
44.04
44.04
43.52
43.55
41.57
2,240,581
Feb 26, 2026
43.93
44.38
43.19
44.09
42.08
4,432,586
Feb 25, 2026
43.48
44.30
43.25
43.97
41.97
4,380,748
Feb 24, 2026
43.19
43.49
42.70
43.49
41.51
2,943,075
Feb 13, 2026
42.90
43.24
42.72
42.77
40.82
1,953,639
Feb 12, 2026
43.12
43.23
42.70
42.85
40.90
2,491,632
Feb 11, 2026
43.13
43.66
43.00
43.12
41.16
2,603,164
Feb 10, 2026
43.43
43.45
43.08
43.26
41.29
1,932,822
Feb 9, 2026
43.98
44.00
43.18
43.26
41.29
4,157,305
Feb 6, 2026
43.65
43.94
43.31
43.80
41.80
3,853,055
Feb 5, 2026
43.73
44.41
43.65
43.89
41.89
4,120,425
Feb 4, 2026
43.01
43.98
43.00
43.84
41.84
5,146,248
Feb 3, 2026
42.42
43.38
42.37
43.17
41.20
4,748,018
Feb 2, 2026
42.00
43.43
41.95
42.49
40.55
5,771,165
Jan 30, 2026
43.54
43.54
41.78
41.78
39.88
6,248,485
Jan 29, 2026
41.33
44.31
41.08
43.55
41.57
11,444,847
Jan 28, 2026
41.64
41.71
41.09
41.30
39.42
4,633,829
Jan 27, 2026
42.45
42.50
41.70
41.71
39.81
3,370,192
Jan 26, 2026
42.41
42.58
41.88
42.41
40.48
4,717,504
Jan 23, 2026
42.12
42.44
42.06
42.34
40.41
4,060,282
Jan 22, 2026
41.96
42.18
41.80
42.14
40.22
3,131,375
Jan 21, 2026
42.24
42.32
41.76
41.86
39.95
3,235,116
Jan 20, 2026
41.82
42.19
41.76
42.19
40.27
3,694,077
Jan 19, 2026
41.47
41.98
41.41
41.91
40.00
3,371,078
Jan 16, 2026
41.70
41.78
41.36
41.41
39.52
2,789,090
Jan 15, 2026
41.95
41.99
41.60
41.65
39.75
2,655,093
Jan 14, 2026
42.00
42.23
41.54
41.73
39.83
4,268,334
Jan 13, 2026
41.88
42.13
41.56
42.05
40.13
5,120,331
Jan 12, 2026
41.61
41.76
41.43
41.70
39.80
3,304,699
Jan 9, 2026
41.25
41.59
41.23
41.55
39.66
3,254,954
Jan 8, 2026
41.23
41.34
41.08
41.28
39.40
2,595,862
Jan 7, 2026
41.40
41.43
41.20
41.23
39.35
2,370,455
Jan 6, 2026
41.30
41.42
41.16
41.39
39.50
2,834,464
Jan 5, 2026
40.85
41.27
40.85
41.24
39.36
2,455,048
Dec 31, 2025
40.88
41.04
40.80
40.83
38.97
1,779,624
Dec 30, 2025
41.00
41.05
40.80
40.91
39.05
2,914,848
Dec 29, 2025
41.65
41.73
40.96
41.10
39.23
4,539,091
Dec 26, 2025
41.85
41.91
41.59
41.74
39.84
2,220,030
Dec 25, 2025
41.85
41.89
41.60
41.85
39.94
1,648,623
Dec 24, 2025
41.70
41.93
41.60
41.88
39.97
2,013,091
Dec 23, 2025
42.10
42.12
41.71
41.81
39.90
2,784,108
Dec 22, 2025
42.40
42.48
42.03
42.08
40.16
2,971,437
Dec 19, 2025
42.54
42.55
42.26
42.43
40.50
2,326,905
Dec 18, 2025
42.45
42.76
42.40
42.43
40.50
1,450,582
Dec 17, 2025
42.60
42.74
42.17
42.63
40.69
2,349,358
Dec 16, 2025
43.00
43.06
42.53
42.60
40.66
2,261,141
Dec 15, 2025
42.85
43.16
42.70
43.06
41.10
2,603,922
Dec 12, 2025
42.49
43.06
42.21
42.91
40.95
3,846,498
Dec 11, 2025
42.45
42.77
42.25
42.50
40.56
2,987,058
Dec 10, 2025
41.80
42.42
41.50
42.40
40.47
3,416,206
Dec 9, 2025
42.75
42.87
41.65
41.84
39.93
7,261,079
Dec 8, 2025
42.92
43.12
42.74
42.80
40.85
3,325,941
Dec 5, 2025
43.00
43.10
42.73
42.92
40.96
2,597,068
Dec 4, 2025
43.56
43.56
42.80
43.07
41.11
2,647,798
Dec 3, 2025
43.22
43.78
43.22
43.46
41.48
2,790,711
Dec 2, 2025
43.18
43.38
42.92
43.32
41.35
2,855,247
Dec 1, 2025
42.85
43.32
42.85
43.32
41.35
2,559,535
Nov 28, 2025
42.75
42.86
42.53
42.85
40.90
1,922,749
Nov 27, 2025
42.84
42.99
42.72
42.75
40.80
1,724,032
Nov 26, 2025
43.02
43.22
42.72
42.85
40.90
2,259,511
Nov 25, 2025
43.64
43.98
43.00
43.03
41.07
3,995,756
Nov 24, 2025
42.89
43.94
42.84
43.62
41.63
4,670,177
Nov 21, 2025
42.60
43.16
42.54
42.95
40.99
3,149,682
Nov 20, 2025
43.47
43.57
42.91
42.98
41.02
3,361,153
Nov 19, 2025
43.43
43.65
43.35
43.47
41.49
1,822,178
Nov 18, 2025
43.50
43.90
43.30
43.47
41.49
2,308,491
Nov 17, 2025
43.74
43.87
43.33
43.51
41.53
2,822,830
Nov 14, 2025
44.23
44.58
43.85
43.88
41.88
3,417,443
Nov 13, 2025
43.86
44.24
43.80
44.24
42.22
2,785,725
Nov 12, 2025
44.13
44.37
43.75
43.80
41.80
3,030,636
Nov 11, 2025
44.48
44.50
43.93
44.13
42.12
3,012,996
Nov 10, 2025
43.75
44.62
43.69
44.48
42.45
4,209,133
Nov 7, 2025
43.60
44.22
43.55
43.79
41.79
3,833,858
Nov 6, 2025
42.89
43.79
42.89
43.75
41.76
5,542,267
Nov 5, 2025
42.74
43.27
42.53
42.95
40.99
3,308,447
Nov 4, 2025
43.30
43.46
42.86
42.94
40.98
3,868,909
Nov 3, 2025
43.68
43.80
43.16
43.30
41.33
3,300,282
