Gushengtang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	26.92	27.38	26.70	27.20	27.20	1.42%	705,800
Jun 4, 2026	26.42	26.90	26.40	26.82	26.82	0.83%	490,500
Jun 3, 2026	27.50	27.50	26.34	26.60	26.60	-1.63%	815,500
Jun 2, 2026	26.90	27.24	26.36	27.04	27.04	0.52%	1,218,372
Jun 1, 2026	27.90	27.90	26.52	26.90	26.90	-3.58%	1,370,100
May 29, 2026	26.50	27.90	26.10	27.90	27.90	5.28%	1,234,700
May 28, 2026	26.28	26.70	25.66	26.50	26.50	0.91%	1,497,500
May 27, 2026	26.00	26.36	25.88	26.26	26.26	-0.38%	1,168,200
May 26, 2026	26.34	27.38	26.06	26.36	26.36	-1.79%	1,109,700
May 22, 2026	26.82	27.18	26.50	26.84	26.84	0.75%	633,700
May 21, 2026	27.34	27.50	26.56	26.64	26.64	-1.70%	873,600
May 20, 2026	27.86	27.86	26.52	27.10	27.10	-1.38%	738,400
May 19, 2026	28.24	28.36	27.10	27.48	27.48	-2.76%	1,400,500
May 18, 2026	28.38	28.82	27.36	28.26	28.26	-1.94%	1,340,700
May 15, 2026	28.88	29.18	28.06	28.82	28.82	-0.21%	1,198,100
May 14, 2026	28.96	28.98	28.28	28.88	28.88	0.84%	849,320
May 13, 2026	28.48	29.06	28.18	28.64	28.64	1.06%	1,188,100
May 12, 2026	28.70	28.98	28.34	28.34	28.34	-1.94%	780,497
May 11, 2026	29.04	29.10	28.54	28.90	28.90	-0.89%	984,100
May 8, 2026	29.36	29.76	28.62	29.16	29.16	-	1,386,000
May 7, 2026	29.30	29.48	28.40	29.16	29.16	-0.48%	812,900
May 6, 2026	29.68	29.68	28.92	29.30	29.30	-0.68%	843,800
May 5, 2026	29.50	29.50	29.04	29.50	29.50	-0.61%	155,400
May 4, 2026	29.74	29.74	29.30	29.68	29.68	-0.07%	158,200
Apr 30, 2026	30.50	30.50	29.00	29.70	29.70	0.27%	723,300
Apr 29, 2026	30.00	30.24	29.42	29.62	29.62	-1.59%	914,800
Apr 28, 2026	30.34	30.34	29.60	30.10	30.10	-0.79%	952,200
Apr 27, 2026	29.96	30.50	29.96	30.34	30.34	1.27%	1,535,380
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