Gushengtang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	26.30	26.82	25.82	26.38	25.69	0.46%	925,000
Jun 22, 2026	26.22	26.40	25.72	26.26	25.57	-1.65%	1,191,100
Jun 18, 2026	26.52	26.80	26.14	26.70	26.00	-0.52%	852,700
Jun 17, 2026	27.68	27.68	26.74	26.84	26.14	-1.83%	650,700
Jun 16, 2026	27.40	27.62	26.66	27.34	26.62	-1.23%	831,400
Jun 15, 2026	27.42	27.68	26.86	27.68	26.96	1.24%	888,200
Jun 12, 2026	27.30	27.84	27.24	27.34	26.62	-1.09%	695,300
Jun 11, 2026	27.62	27.80	27.22	27.64	26.92	-0.79%	524,400
Jun 10, 2026	27.00	27.92	27.00	27.86	27.13	0.43%	811,500
Jun 9, 2026	27.24	27.90	26.80	27.74	27.01	1.84%	1,022,834
Jun 8, 2026	27.50	27.60	26.38	27.24	26.53	0.15%	1,175,200
Jun 5, 2026	26.92	27.38	26.70	27.20	26.49	1.42%	705,800
Jun 4, 2026	26.42	26.90	26.40	26.82	26.12	0.83%	490,500
Jun 3, 2026	27.50	27.50	26.34	26.60	25.90	-1.63%	815,500
Jun 2, 2026	26.90	27.24	26.36	27.04	26.33	0.52%	1,218,372
Jun 1, 2026	27.90	27.90	26.52	26.90	26.20	-3.58%	1,370,100
May 29, 2026	26.50	27.90	26.10	27.90	27.17	5.28%	1,234,700
May 28, 2026	26.28	26.70	25.66	26.50	25.81	0.91%	1,497,500
May 27, 2026	26.00	26.36	25.88	26.26	25.57	-0.38%	1,168,200
May 26, 2026	26.34	27.38	26.06	26.36	25.67	-1.79%	1,109,700
May 22, 2026	26.82	27.18	26.50	26.84	26.14	0.75%	633,700
May 21, 2026	27.34	27.50	26.56	26.64	25.94	-1.70%	873,600
May 20, 2026	27.86	27.86	26.52	27.10	26.39	-1.38%	738,400
May 19, 2026	28.24	28.36	27.10	27.48	26.76	-2.76%	1,400,500
May 18, 2026	28.38	28.82	27.36	28.26	27.52	-1.94%	1,340,700
May 15, 2026	28.88	29.18	28.06	28.82	28.07	-0.21%	1,198,100
May 14, 2026	28.96	28.98	28.28	28.88	28.12	0.84%	849,320
May 13, 2026	28.48	29.06	28.18	28.64	27.89	1.06%	1,188,100
May 12, 2026	28.70	28.98	28.34	28.34	27.60	-1.94%	780,497
May 11, 2026	29.04	29.10	28.54	28.90	28.14	-0.89%	984,100
May 8, 2026	29.36	29.76	28.62	29.16	28.40	-	1,386,000
May 7, 2026	29.30	29.48	28.40	29.16	28.40	-0.48%	812,900
May 6, 2026	29.68	29.68	28.92	29.30	28.53	-0.68%	843,800
May 5, 2026	29.50	29.50	29.04	29.50	28.73	-0.61%	155,400
May 4, 2026	29.74	29.74	29.30	29.68	28.90	-0.07%	158,200
Apr 30, 2026	30.50	30.50	29.00	29.70	28.92	0.27%	723,300
Apr 29, 2026	30.00	30.24	29.42	29.62	28.85	-1.59%	914,800
Apr 28, 2026	30.34	30.34	29.60	30.10	29.31	-0.79%	952,200
Apr 27, 2026	29.96	30.50	29.96	30.34	29.55	1.27%	1,535,380
Apr 24, 2026	28.88	30.30	28.62	29.96	29.18	3.74%	1,708,232
Apr 23, 2026	29.40	29.56	28.72	28.88	28.12	-0.69%	1,025,300
Apr 22, 2026	29.50	31.00	28.90	29.08	28.32	4.53%	7,546,715
Apr 21, 2026	28.70	28.70	27.74	27.82	27.09	-2.04%	461,885
Apr 20, 2026	27.86	28.82	27.68	28.40	27.66	1.94%	1,424,400
Apr 17, 2026	27.98	28.10	27.42	27.86	27.13	-0.71%	992,700
Apr 16, 2026	28.08	28.28	27.50	28.06	27.33	0.29%	966,300
Apr 15, 2026	27.28	28.18	26.94	27.98	27.25	2.19%	1,221,740