Ganso Co Ltd

603886
🏛️ china →
12.03
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.43 12.45 12.30 12.34 223.2K
09:35 12.36 12.38 12.35 12.38 52.0K
09:40 12.36 12.41 12.36 12.40 128.8K
09:45 12.42 12.48 12.42 12.47 79.5K
09:50 12.48 12.51 12.47 12.48 89.3K
09:55 12.48 12.48 12.47 12.48 37.4K
10:00 12.48 12.48 12.45 12.46 29.0K
10:05 12.46 12.46 12.41 12.41 39.5K
10:10 12.41 12.43 12.40 12.43 29.1K
10:15 12.43 12.43 12.42 12.43 18.4K
10:20 12.42 12.43 12.41 12.42 27.6K
10:25 12.42 12.42 12.40 12.41 21.8K
10:30 12.41 12.41 12.40 12.41 30.8K
10:35 12.40 12.42 12.40 12.41 21.1K
10:40 12.41 12.42 12.40 12.40 33.3K
10:45 12.40 12.40 12.39 12.39 18.1K
10:50 12.39 12.40 12.39 12.39 13.5K
10:55 12.39 12.41 12.39 12.40 21.1K
11:00 12.40 12.40 12.38 12.40 37.6K
11:05 12.40 12.40 12.38 12.38 8.0K
11:10 12.38 12.40 12.37 12.40 37.2K
11:15 12.38 12.38 12.36 12.36 13.7K
11:20 12.36 12.39 12.36 12.38 12.1K
11:25 12.36 12.39 12.36 12.38 17.7K
13:00 12.38 12.41 12.38 12.38 31.0K
13:05 12.37 12.38 12.36 12.38 37.6K
13:10 12.38 12.38 12.36 12.37 24.7K
13:15 12.36 12.37 12.35 12.37 20.5K
13:20 12.37 12.39 12.37 12.39 9.9K
13:25 12.39 12.45 12.37 12.40 86.0K
13:30 12.40 12.40 12.38 12.39 7.3K
13:35 12.39 12.40 12.39 12.39 14.7K
13:40 12.40 12.40 12.39 12.40 5.8K
13:45 12.40 12.40 12.39 12.39 5.1K
13:50 12.38 12.39 12.38 12.39 5.4K
13:55 12.39 12.39 12.36 12.36 30.9K
14:00 12.37 12.38 12.36 12.37 10.2K
14:05 12.37 12.37 12.37 12.37 20.2K
14:10 12.37 12.38 12.36 12.38 38.8K
14:15 12.37 12.38 12.37 12.38 8.0K
14:20 12.39 12.39 12.37 12.37 62.4K
14:25 12.37 12.40 12.37 12.40 23.4K
14:30 12.41 12.41 12.39 12.39 17.2K
14:35 12.40 12.41 12.38 12.39 16.4K
14:40 12.38 12.39 12.38 12.38 12.4K
14:45 12.39 12.40 12.38 12.38 32.8K
14:50 12.38 12.41 12.38 12.39 86.8K
14:55 12.39 12.42 12.39 12.42 27.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 12.09 12.11 11.96 12.03 2.9M
2025-09-29 12.40 12.40 11.98 12.12 5.5M
2025-09-26 12.44 12.55 12.33 12.42 2.1M
2025-09-25 12.43 12.51 12.30 12.42 1.7M
2025-09-24 12.26 12.53 12.20 12.46 2.7M
2025-09-23 12.36 12.40 12.10 12.26 2.9M
2025-09-22 12.56 12.56 12.35 12.40 3.0M
2025-09-19 12.63 12.69 12.50 12.58 2.7M
2025-09-18 12.83 12.83 12.57 12.64 4.3M
2025-09-17 12.96 13.00 12.81 12.83 3.5M
2025-09-16 12.97 12.99 12.82 12.99 3.0M
2025-09-15 12.95 12.99 12.87 12.94 2.4M
2025-09-12 13.09 13.10 12.90 12.92 3.7M
2025-09-11 13.09 13.16 12.92 13.08 4.3M
2025-09-10 13.29 13.29 13.11 13.14 3.5M
2025-09-09 13.28 13.33 13.10 13.27 3.6M
2025-09-08 13.31 13.41 13.23 13.25 3.9M
2025-09-05 13.33 13.50 13.06 13.34 7.3M
2025-09-04 12.76 13.24 12.66 13.19 7.0M
2025-09-03 13.16 13.27 12.74 12.75 4.4M
2025-09-02 13.13 13.28 13.04 13.17 4.4M
2025-09-01 13.27 13.29 13.00 13.14 5.2M
2025-08-29 13.14 13.50 13.14 13.31 8.9M
2025-08-28 13.39 13.76 13.00 13.20 14.8M
2025-08-27 13.20 13.79 13.10 13.47 16.5M
2025-08-26 13.06 13.41 12.97 13.25 7.1M
2025-08-25 12.90 13.09 12.82 13.07 5.1M
2025-08-22 13.04 13.11 12.83 12.89 3.8M
2025-08-21 12.95 13.14 12.89 13.00 4.9M
2025-08-20 12.80 13.07 12.73 12.95 5.7M
2025-08-19 12.77 12.82 12.70 12.80 3.7M
2025-08-18 12.75 12.79 12.72 12.77 2.5M
2025-08-15 12.70 12.74 12.62 12.74 3.0M
2025-08-14 12.75 12.79 12.65 12.70 3.3M
2025-08-13 12.83 12.84 12.71 12.75 2.5M
2025-08-12 12.80 12.83 12.74 12.80 1.8M
2025-08-11 12.73 12.82 12.70 12.78 2.8M
2025-08-08 12.78 12.79 12.72 12.73 1.6M
2025-08-07 12.75 12.78 12.70 12.76 2.3M
2025-08-06 12.74 12.77 12.67 12.75 1.7M
2025-08-05 12.77 12.82 12.71 12.75 2.3M
2025-08-04 12.64 12.87 12.60 12.72 2.9M
2025-08-01 12.60 12.69 12.56 12.66 1.5M
2025-07-31 12.77 12.78 12.54 12.58 3.2M
2025-07-30 12.75 12.83 12.71 12.77 2.0M
2025-07-29 12.78 12.84 12.69 12.73 1.7M
2025-07-28 12.80 12.81 12.75 12.81 1.4M
2025-07-25 12.81 12.85 12.75 12.78 1.8M
2025-07-24 12.72 12.81 12.72 12.81 2.1M
2025-07-23 12.80 12.82 12.72 12.75 3.0M
2025-07-22 12.82 12.84 12.70 12.80 2.1M
2025-07-21 12.68 12.83 12.65 12.82 2.1M
2025-07-18 12.74 12.76 12.66 12.70 1.7M
2025-07-17 12.70 12.83 12.66 12.70 1.7M
2025-07-16 12.51 12.77 12.51 12.74 2.4M
2025-07-15 12.65 12.68 12.47 12.52 3.1M
2025-07-14 12.51 12.91 12.45 12.68 8.4M
2025-07-11 13.25 13.34 13.15 13.17 1.9M
2025-07-10 13.15 13.24 13.14 13.24 1.8M
2025-07-09 13.16 13.22 13.10 13.17 1.8M
2025-07-08 13.16 13.20 13.12 13.17 1.8M
2025-07-07 13.02 13.15 13.02 13.15 1.2M
2025-07-04 13.07 13.12 13.01 13.05 1.1M
2025-07-03 13.09 13.11 13.03 13.10 0.9M
2025-07-02 13.06 13.11 12.99 13.08 1.3M
2025-07-01 13.07 13.11 12.98 13.08 1.1M
2025-06-30 12.93 13.11 12.90 13.07 1.6M
2025-06-27 12.92 13.01 12.87 12.95 1.4M
2025-06-26 12.93 12.96 12.85 12.86 1.3M
2025-06-25 12.89 12.96 12.82 12.93 1.3M
2025-06-24 12.73 12.94 12.69 12.88 2.0M
2025-06-23 12.62 12.68 12.52 12.67 1.7M
2025-06-20 12.62 12.72 12.59 12.65 1.2M
2025-06-19 12.78 12.84 12.58 12.63 1.5M
2025-06-18 12.89 12.92 12.77 12.82 1.5M
2025-06-17 12.92 12.98 12.87 12.90 0.9M
2025-06-16 12.87 12.97 12.87 12.91 1.0M
2025-06-13 13.16 13.17 12.89 12.91 3.6M
2025-06-12 13.30 13.37 13.16 13.18 1.7M
2025-06-11 13.24 13.34 13.20 13.33 2.2M
2025-06-10 13.21 13.29 13.06 13.25 2.8M
2025-06-09 13.18 13.22 13.12 13.20 1.4M
2025-06-06 13.23 13.24 13.10 13.19 1.6M
2025-06-05 13.43 13.51 13.16 13.23 2.5M
2025-06-04 13.27 13.43 13.17 13.41 2.0M
2025-06-03 13.00 13.25 13.00 13.25 2.6M
2025-05-30 13.16 13.20 13.02 13.07 1.8M
2025-05-29 13.17 13.23 13.02 13.14 2.4M
2025-05-28 13.03 13.24 13.01 13.19 2.7M
2025-05-27 12.93 13.10 12.90 13.06 2.3M
2025-05-26 12.90 13.10 12.81 12.89 2.3M
2025-05-23 13.35 13.40 12.87 12.90 6.4M
2025-05-22 14.53 14.59 14.26 14.35 5.2M
2025-05-21 14.63 14.78 14.32 14.47 3.9M
2025-05-20 14.17 14.66 14.09 14.58 5.4M
2025-05-19 14.04 14.44 13.86 14.20 8.1M
2025-05-16 13.73 13.74 13.59 13.74 1.6M
2025-05-15 13.66 13.77 13.56 13.70 2.3M
2025-05-14 13.68 13.70 13.52 13.61 2.1M
2025-05-13 13.73 13.75 13.63 13.67 1.6M
2025-05-12 13.76 13.76 13.57 13.65 2.2M
2025-05-09 13.63 13.83 13.56 13.69 2.9M
2025-05-08 13.56 13.65 13.48 13.63 2.1M
2025-05-07 13.53 13.68 13.50 13.57 3.0M
2025-05-06 13.48 13.48 13.37 13.47 3.5M
2025-04-30 13.46 13.56 13.38 13.40 3.7M
2025-04-29 13.43 13.49 13.29 13.44 4.7M
2025-04-28 13.84 13.84 13.27 13.38 9.9M
2025-04-25 14.56 14.73 14.52 14.55 4.1M
2025-04-24 14.51 14.98 14.47 14.55 4.9M
2025-04-23 14.70 14.78 14.48 14.50 4.2M
2025-04-22 14.57 14.86 14.47 14.80 5.2M
2025-04-21 14.58 14.78 14.42 14.62 5.3M
2025-04-18 14.77 14.89 14.50 14.58 6.1M
2025-04-17 14.31 14.91 14.31 14.80 9.1M
2025-04-16 14.31 14.61 14.19 14.50 4.6M
2025-04-15 14.30 14.54 14.17 14.41 4.6M
2025-04-14 14.18 14.31 14.08 14.29 3.1M
2025-04-11 14.32 14.34 14.05 14.10 3.4M
2025-04-10 14.10 14.49 14.06 14.34 5.3M
2025-04-09 13.74 14.16 13.45 14.11 4.4M
2025-04-08 13.20 13.90 13.20 13.82 5.3M
2025-04-07 13.88 14.03 13.02 13.21 7.0M
2025-04-03 14.18 14.39 14.16 14.39 3.0M
2025-04-02 14.22 14.38 14.17 14.23 2.0M
2025-04-01 13.93 14.24 13.93 14.23 4.5M
2025-03-31 14.10 14.18 13.83 13.88 3.5M
2025-03-28 14.20 14.23 14.07 14.08 2.7M
2025-03-27 14.41 14.47 14.16 14.19 4.4M
2025-03-26 14.49 14.68 14.24 14.31 6.7M
2025-03-25 14.02 14.13 13.80 14.05 3.0M
2025-03-24 13.95 14.23 13.81 13.98 3.1M
2025-03-21 14.03 14.13 13.90 13.98 1.5M
2025-03-20 14.17 14.25 14.00 14.02 1.7M
2025-03-19 14.26 14.32 14.10 14.15 2.0M
2025-03-18 14.16 14.26 14.09 14.26 1.8M
2025-03-17 14.15 14.33 14.13 14.15 3.1M
2025-03-14 13.77 14.14 13.77 14.14 4.1M
2025-03-13 13.74 13.77 13.60 13.77 2.0M
2025-03-12 13.72 13.79 13.61 13.76 2.5M
2025-03-11 13.44 13.77 13.33 13.73 3.5M
2025-03-10 13.45 13.54 13.37 13.46 1.8M
2025-03-07 13.42 13.65 13.35 13.45 1.8M
2025-03-06 13.32 13.44 13.26 13.42 1.4M
2025-03-05 13.40 13.40 13.22 13.32 1.5M
2025-03-04 13.35 13.45 13.32 13.40 1.6M
2025-03-03 13.53 13.66 13.37 13.45 3.1M
2025-02-28 13.57 13.84 13.46 13.52 3.2M
2025-02-27 13.53 13.64 13.46 13.63 3.0M
2025-02-26 13.16 13.51 13.16 13.51 3.7M
2025-02-25 13.24 13.26 13.13 13.16 1.3M
2025-02-24 13.14 13.34 13.14 13.26 1.5M
2025-02-21 13.17 13.36 13.12 13.20 1.8M
2025-02-20 13.16 13.44 13.11 13.29 1.4M
2025-02-19 13.17 13.20 13.09 13.14 1.5M
2025-02-18 13.42 13.43 13.10 13.15 2.4M
2025-02-17 13.52 13.52 13.34 13.47 1.7M
2025-02-14 13.45 13.52 13.42 13.47 1.5M
2025-02-13 13.60 13.63 13.46 13.48 2.0M
2025-02-12 13.70 13.70 13.50 13.60 1.5M
2025-02-11 13.69 13.74 13.58 13.70 1.4M
2025-02-10 13.47 13.68 13.44 13.65 1.9M
2025-02-07 13.46 13.60 13.38 13.49 2.1M
2025-02-06 13.47 13.51 13.25 13.46 2.2M
2025-02-05 13.76 13.77 13.43 13.46 2.1M
2025-01-27 13.54 13.76 13.54 13.67 2.1M
2025-01-24 13.40 13.58 13.35 13.54 2.1M
2025-01-23 13.49 13.60 13.39 13.40 2.0M
2025-01-22 13.59 13.60 13.36 13.39 1.6M
2025-01-21 13.56 13.69 13.41 13.56 1.7M
2025-01-20 13.62 13.71 13.51 13.59 1.6M
2025-01-17 13.51 13.60 13.40 13.55 1.6M
2025-01-16 13.55 13.73 13.31 13.52 3.1M
2025-01-15 13.25 13.74 13.21 13.64 3.7M
2025-01-14 12.86 13.25 12.86 13.25 2.8M
2025-01-13 12.66 12.90 12.47 12.88 2.3M
2025-01-10 13.20 13.25 12.78 12.79 2.5M
2025-01-09 13.25 13.42 13.16 13.26 2.2M
2025-01-08 13.42 13.46 13.04 13.39 3.1M
2025-01-07 13.58 13.65 13.27 13.42 2.9M
2025-01-06 13.73 13.83 13.22 13.55 3.4M
2025-01-03 14.41 14.57 13.66 13.73 5.7M
2025-01-02 14.40 15.00 14.28 14.40 7.4M