Gushengtang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.78	26.14	25.34	25.80	-	-1.45%	367,500
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
Jan 13, 2026	30.98	31.54	30.78	31.32	31.32	1.49%	1,827,809
Jan 12, 2026	30.70	31.50	30.24	30.86	30.86	1.18%	3,377,000
Jan 9, 2026	30.12	30.58	29.60	30.50	30.50	1.60%	1,308,100
Jan 8, 2026	30.02	30.22	29.52	30.02	30.02	0.07%	1,186,900
Jan 7, 2026	29.50	30.28	29.30	30.00	30.00	2.04%	2,295,096
Jan 6, 2026	29.02	29.42	28.38	29.40	29.40	1.31%	1,751,800
Jan 5, 2026	28.48	29.16	28.40	29.02	29.02	0.07%	869,700
Jan 2, 2026	28.24	29.06	27.90	29.00	29.00	2.84%	365,700
Dec 31, 2025	27.68	28.20	27.42	28.20	28.20	1.88%	1,132,188
Dec 30, 2025	28.58	28.58	27.54	27.68	27.68	-3.15%	2,536,651
Dec 29, 2025	28.80	29.08	28.44	28.58	28.58	-0.69%	976,600
Dec 24, 2025	29.14	29.14	28.74	28.78	28.78	-1.24%	299,500
Dec 23, 2025	29.20	29.50	28.84	29.14	29.14	-1.02%	694,600
Dec 22, 2025	29.58	29.58	29.20	29.44	29.44	-0.27%	687,600