Gushengtang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	29.76	29.84	28.88	29.42	29.42	-1.08%	1,200,600
Nov 9, 2026	29.00	29.86	29.00	29.74	29.74	1.43%	1,201,500
Nov 6, 2026	28.52	29.46	28.38	29.32	29.32	2.81%	984,300
Nov 5, 2026	28.58	28.84	28.22	28.52	28.52	1.57%	682,535
Nov 4, 2026	28.02	28.50	27.90	28.08	28.08	-0.28%	682,935
Nov 3, 2026	28.16	28.64	27.86	28.16	28.16	-0.49%	546,400
Nov 2, 2026	27.50	28.60	27.50	28.30	28.30	0.78%	589,400
Oct 30, 2026	28.04	28.72	28.02	28.08	28.08	-0.43%	724,900
Oct 29, 2026	28.16	28.54	27.64	28.20	28.20	0.14%	614,000
Oct 28, 2026	28.60	28.94	27.82	28.16	28.16	-2.63%	1,224,230
Oct 27, 2026	28.40	29.16	28.36	28.92	28.92	1.54%	2,245,363
Oct 26, 2026	27.10	28.50	27.10	28.48	28.48	4.94%	1,539,600
Oct 23, 2026	26.32	27.40	26.32	27.14	27.14	1.19%	550,000
Oct 22, 2026	26.90	26.92	26.42	26.82	26.82	-0.45%	461,700
Oct 21, 2026	26.90	27.42	26.80	26.94	26.94	0.60%	343,855
Oct 20, 2026	26.42	27.32	26.30	26.78	26.78	1.13%	818,864
Oct 16, 2026	26.98	27.18	26.32	26.48	26.48	-0.08%	543,400
Oct 15, 2026	27.20	27.86	26.20	26.50	26.50	-2.43%	1,472,800
Oct 14, 2026	27.20	27.44	26.94	27.16	27.16	-0.15%	523,400
Oct 13, 2026	26.78	27.50	26.78	27.20	27.20	-1.02%	453,300
Oct 12, 2026	26.92	27.54	26.62	27.48	27.48	2.77%	553,400
Oct 9, 2026	26.40	26.80	26.12	26.74	26.74	0.83%	174,300
Oct 8, 2026	26.82	26.90	26.28	26.52	26.52	0.38%	315,200
Oct 7, 2026	26.62	26.72	26.38	26.42	26.42	0.46%	171,800
Oct 6, 2026	26.04	26.46	25.78	26.30	26.30	2.18%	189,300
Oct 5, 2026	25.78	26.04	25.64	25.74	25.74	-1.53%	160,900
Oct 2, 2026	26.56	26.56	25.74	26.14	26.14	-2.90%	245,800
Sep 30, 2026	26.98	27.02	26.50	26.92	26.92	1.47%	339,500
Sep 29, 2026	26.90	27.70	26.90	27.68	26.53	0.80%	327,300
Sep 28, 2026	27.24	27.68	27.24	27.46	26.32	0.81%	334,100
Sep 25, 2026	27.66	27.66	26.90	27.24	26.11	-1.52%	163,400
Sep 24, 2026	27.46	27.70	27.22	27.66	26.51	0.36%	468,500
Sep 23, 2026	27.88	27.88	27.14	27.56	26.41	0.29%	478,200
Sep 22, 2026	27.68	27.74	27.14	27.48	26.34	-0.43%	433,200
Sep 21, 2026	27.30	27.80	27.06	27.60	26.45	2.00%	502,700
Sep 18, 2026	27.04	27.30	26.98	27.06	25.94	-	917,268
Sep 17, 2026	26.80	27.12	26.76	27.06	25.94	-0.07%	166,600
Sep 16, 2026	26.96	27.08	26.50	27.08	25.95	-	250,500
Sep 15, 2026	27.04	27.30	26.92	27.08	25.95	0.07%	315,200
Sep 14, 2026	26.48	27.20	26.30	27.06	25.94	1.96%	847,800
Sep 11, 2026	26.82	27.00	26.42	26.54	25.44	-1.70%	606,100
Sep 10, 2026	27.02	27.20	26.58	27.00	25.88	0.30%	543,400
Sep 9, 2026	26.78	27.36	26.46	26.92	25.80	0.52%	291,600
Sep 8, 2026	27.06	27.20	26.60	26.78	25.67	-0.74%	363,810
Sep 7, 2026	27.56	27.56	26.90	26.98	25.86	-2.10%	413,000
Sep 4, 2026	27.50	27.88	27.30	27.56	26.41	1.10%	845,300
Sep 3, 2026	26.86	27.34	26.86	27.26	26.13	2.02%	585,700
Sep 2, 2026	27.08	27.18	26.72	26.72	25.61	-1.69%	486,600
Sep 1, 2026	27.18	27.44	26.96	27.18	26.05	-	783,400
Aug 31, 2026	29.30	29.30	26.60	27.18	26.05	-6.60%	2,324,300