Gushengtang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	27.08	27.18	26.80	26.86	-	-1.18%	204,200
Sep 1, 2026	27.18	27.44	26.96	27.18	27.18	-	783,400
Aug 31, 2026	29.30	29.30	26.60	27.18	27.18	-6.60%	2,324,300
Aug 28, 2026	27.00	30.22	26.60	29.10	29.10	8.26%	3,550,556
Aug 27, 2026	27.24	27.38	26.38	26.88	26.88	-0.67%	406,400
Aug 26, 2026	26.58	27.40	26.42	27.06	27.06	2.34%	417,400
Aug 25, 2026	27.36	27.36	26.24	26.44	26.44	-0.53%	404,800
Aug 24, 2026	27.04	27.04	26.30	26.58	26.58	-1.34%	342,700
Aug 21, 2026	27.38	27.38	26.66	26.94	26.94	-0.96%	337,200
Aug 20, 2026	27.38	27.78	27.02	27.20	27.20	0.44%	379,600
Aug 19, 2026	27.10	27.46	26.62	27.08	27.08	-0.07%	577,600
Aug 18, 2026	27.30	27.66	26.80	27.10	27.10	-0.37%	313,500
Aug 17, 2026	26.60	27.40	26.22	27.20	27.20	2.72%	390,443
Aug 14, 2026	27.02	27.02	26.30	26.48	26.48	-1.49%	1,289,600
Aug 13, 2026	27.38	27.70	26.80	26.88	26.88	-1.18%	974,410
Aug 12, 2026	27.58	27.58	27.06	27.20	27.20	-0.95%	561,500
Aug 11, 2026	28.04	28.46	27.38	27.46	27.46	-2.07%	496,200
Aug 10, 2026	27.68	28.16	27.56	28.04	28.04	1.45%	354,200
Aug 7, 2026	27.82	27.88	27.48	27.64	27.64	-0.65%	334,900
Aug 6, 2026	28.56	28.80	27.60	27.82	27.82	-3.13%	621,900
Aug 5, 2026	28.66	28.94	28.36	28.72	28.72	0.14%	535,400
Aug 4, 2026	29.34	29.56	28.54	28.68	28.68	-2.18%	798,100
Aug 3, 2026	29.20	29.62	28.72	29.32	29.32	-0.34%	703,887
Jul 31, 2026	28.92	29.74	28.82	29.42	29.42	0.75%	1,772,900
Jul 30, 2026	29.16	29.48	28.72	29.20	29.20	-0.27%	526,300
Jul 29, 2026	29.50	29.50	28.72	29.28	29.28	1.04%	537,200
Jul 28, 2026	28.32	29.08	28.30	28.98	28.98	1.76%	411,700
Jul 27, 2026	28.38	28.90	27.52	28.48	28.48	0.49%	922,200
Jul 24, 2026	29.00	29.02	27.92	28.34	28.34	-1.67%	919,300
Jul 23, 2026	29.30	29.30	28.52	28.82	28.82	-1.57%	1,433,900
Jul 22, 2026	30.04	30.04	28.82	29.28	29.28	0.14%	441,900
Jul 21, 2026	30.78	30.80	28.90	29.24	29.24	-2.47%	562,500
Jul 20, 2026	29.92	30.32	29.50	29.98	29.98	-0.66%	573,300
Jul 17, 2026	31.00	31.50	29.88	30.18	30.18	-4.91%	1,350,700
Jul 16, 2026	31.24	32.28	30.94	31.74	31.74	0.70%	1,423,700
Jul 15, 2026	30.04	31.88	29.88	31.52	31.52	5.35%	2,059,300
Jul 14, 2026	29.50	30.24	29.10	29.92	29.92	0.20%	750,342
Jul 13, 2026	30.48	31.14	29.68	29.86	29.86	-2.03%	2,508,200
Jul 10, 2026	29.72	30.72	29.16	30.48	30.48	2.56%	1,293,700
Jul 9, 2026	29.42	29.98	29.20	29.72	29.72	1.02%	867,900
Jul 8, 2026	31.00	31.00	29.12	29.42	29.42	-4.48%	1,483,800
Jul 7, 2026	31.08	31.08	29.84	30.80	30.80	0.06%	1,478,300
Jul 6, 2026	30.46	31.10	29.60	30.78	30.78	1.05%	2,285,100
Jul 3, 2026	28.00	30.58	27.74	30.46	30.46	8.94%	3,676,120
Jul 2, 2026	25.60	28.14	25.60	27.96	27.96	8.46%	2,541,300
Jun 30, 2026	26.00	26.36	25.52	25.78	25.78	-0.46%	847,100
Jun 29, 2026	25.50	26.24	25.00	25.90	25.90	3.02%	1,333,200
Jun 26, 2026	25.70	25.78	24.32	25.14	25.14	-2.56%	1,147,815
Jun 25, 2026	26.38	26.50	25.36	25.80	25.80	-2.35%	792,200
Jun 24, 2026	26.26	26.50	25.92	26.42	26.42	2.84%	1,128,500