Gushengtang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.12	27.04	26.00	26.90	26.90	1.82%	1,086,426
Mar 26, 2026	26.94	27.08	26.16	26.42	26.42	-2.15%	580,099
Mar 25, 2026	26.42	27.00	26.42	27.00	27.00	2.20%	656,692
Mar 24, 2026	25.80	26.48	25.50	26.42	26.42	3.69%	581,500
Mar 23, 2026	25.70	26.22	25.12	25.48	25.48	-3.85%	967,181
Mar 20, 2026	26.60	26.90	26.30	26.50	26.50	0.23%	917,121
Mar 19, 2026	27.02	27.50	26.32	26.44	26.44	-3.99%	1,327,800
Mar 18, 2026	27.74	28.58	27.16	27.54	27.54	-1.01%	1,220,665
Mar 17, 2026	28.24	28.88	27.80	27.82	27.82	-1.70%	1,634,500
Mar 16, 2026	27.00	28.66	27.00	28.30	28.30	6.87%	3,783,407
Mar 13, 2026	26.00	26.64	26.00	26.48	26.48	0.53%	924,564
Mar 12, 2026	26.30	26.88	26.02	26.34	26.34	-1.42%	1,228,200
Mar 11, 2026	26.12	26.74	26.12	26.72	26.72	1.14%	859,463
Mar 10, 2026	26.50	26.68	26.16	26.42	26.42	1.38%	707,500
Mar 9, 2026	25.78	26.14	25.34	26.06	26.06	-0.46%	671,000
Mar 6, 2026	25.58	26.50	25.32	26.18	26.18	2.35%	1,065,200
Mar 5, 2026	26.90	26.90	25.50	25.58	25.58	-3.47%	2,340,497
Mar 4, 2026	25.56	26.70	25.42	26.50	26.50	3.68%	2,699,200
Mar 3, 2026	26.62	26.72	25.00	25.56	25.56	-3.03%	3,372,644
Mar 2, 2026	27.50	27.50	26.22	26.36	26.36	-4.22%	1,411,200
Feb 27, 2026	26.92	27.86	26.78	27.52	27.52	2.99%	1,389,400
Feb 26, 2026	28.26	28.50	26.62	26.72	26.72	-5.45%	3,515,500
Feb 25, 2026	29.56	29.56	28.26	28.26	28.26	-3.15%	2,004,900
Feb 24, 2026	30.46	30.48	29.08	29.18	29.18	-2.67%	1,113,956
Feb 23, 2026	30.16	30.48	29.86	29.98	29.98	0.87%	164,500
Feb 20, 2026	31.14	31.14	29.68	29.72	29.72	-4.93%	271,800
Feb 16, 2026	31.24	31.26	30.08	31.26	31.26	0.06%	132,800
Feb 13, 2026	30.50	31.40	30.50	31.24	31.24	1.03%	1,178,600
Feb 12, 2026	31.36	31.42	30.60	30.92	30.92	-0.90%	700,458
Feb 11, 2026	31.50	31.50	30.90	31.20	31.20	0.45%	868,400
Feb 10, 2026	30.38	31.28	30.18	31.06	31.06	2.92%	1,757,300
Feb 9, 2026	30.40	30.86	29.90	30.18	30.18	-0.72%	975,600
Feb 6, 2026	30.48	30.74	30.12	30.40	30.40	-0.26%	942,800
Feb 5, 2026	30.62	30.66	30.04	30.48	30.48	0.40%	1,421,511
Feb 4, 2026	30.50	30.86	30.20	30.36	30.36	-0.26%	1,120,400
Feb 3, 2026	29.78	30.86	29.18	30.44	30.44	3.75%	1,917,800
Feb 2, 2026	29.50	29.68	28.60	29.34	29.34	-0.54%	1,826,800
Jan 30, 2026	30.12	30.12	29.06	29.50	29.50	-1.54%	1,553,700
Jan 29, 2026	29.60	30.14	29.22	29.96	29.96	1.42%	1,606,200
Jan 28, 2026	30.50	30.98	29.46	29.54	29.54	-3.15%	2,335,500
Jan 27, 2026	31.48	32.18	30.30	30.50	30.50	-1.29%	3,211,600
Jan 26, 2026	30.84	31.18	30.28	30.90	30.90	0.26%	1,247,244
Jan 23, 2026	30.52	31.00	30.34	30.82	30.82	1.05%	1,222,500
Jan 22, 2026	30.34	31.00	30.34	30.50	30.50	-2.06%	854,900
Jan 21, 2026	31.00	31.14	30.60	31.14	31.14	-0.19%	695,800
Jan 20, 2026	31.14	31.32	30.72	31.20	31.20	0.65%	1,010,700
Jan 19, 2026	31.60	31.88	30.90	31.00	31.00	-2.52%	1,213,600
Jan 16, 2026	31.26	31.96	31.26	31.80	31.80	1.79%	2,060,200
Jan 15, 2026	32.14	32.14	31.08	31.24	31.24	-1.45%	1,079,000
Jan 14, 2026	31.50	32.18	31.12	31.70	31.70	1.21%	2,269,900