Gushengtang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	28.88	30.30	28.62	29.96	29.96	3.74%	1,708,232
Apr 23, 2026	29.40	29.56	28.72	28.88	28.88	-0.69%	1,025,300
Apr 22, 2026	29.50	31.00	28.90	29.08	29.08	4.53%	7,546,715
Apr 21, 2026	28.70	28.70	27.74	27.82	27.82	-2.04%	461,885
Apr 20, 2026	27.86	28.82	27.68	28.40	28.40	1.94%	1,424,400
Apr 17, 2026	27.98	28.10	27.42	27.86	27.86	-0.71%	992,700
Apr 16, 2026	28.08	28.28	27.50	28.06	28.06	0.29%	966,300
Apr 15, 2026	27.28	28.18	26.94	27.98	27.98	2.19%	1,221,740
Apr 14, 2026	27.00	27.48	26.82	27.38	27.38	1.11%	1,402,700
Apr 13, 2026	28.02	28.02	26.90	27.08	27.08	-3.35%	1,445,202
Apr 10, 2026	27.98	28.04	27.54	28.02	28.02	-0.07%	2,502,633
Apr 9, 2026	27.64	28.10	27.50	28.04	28.04	0.86%	1,550,682
Apr 8, 2026	27.50	27.92	26.62	27.80	27.80	2.58%	2,024,070
Apr 2, 2026	26.80	27.38	26.30	27.10	27.10	0.44%	1,285,303
Apr 1, 2026	27.66	27.66	25.16	26.98	26.98	-1.17%	3,423,700
Mar 31, 2026	27.16	27.46	26.70	27.30	27.30	-0.51%	711,731
Mar 30, 2026	26.00	27.54	26.00	27.44	27.44	2.01%	1,639,600
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