Guosheng Shian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	23.00	24.25	21.85	22.01	22.01	-3.08%	132,263,100
Mar 18, 2026	24.69	25.21	22.48	22.71	22.71	-8.39%	138,348,960
Mar 17, 2026	23.20	24.79	23.00	24.79	24.79	9.98%	157,105,200
Mar 16, 2026	20.90	22.54	20.01	22.54	22.54	10.00%	97,018,829
Mar 13, 2026	21.60	22.68	20.16	20.49	20.49	-6.86%	113,566,200
Mar 12, 2026	20.82	22.15	20.60	22.00	22.00	5.67%	149,366,900
Mar 11, 2026	18.80	20.82	18.17	20.82	20.82	9.98%	144,065,600
Mar 10, 2026	17.70	19.10	17.59	18.93	18.93	6.83%	107,400,000
Mar 9, 2026	17.11	18.59	17.10	17.72	17.72	3.57%	125,795,300
Mar 6, 2026	15.86	17.11	15.78	17.11	17.11	10.03%	94,378,260
Mar 5, 2026	16.10	16.26	15.40	15.55	15.55	-1.71%	75,467,250
Mar 4, 2026	14.95	16.35	14.69	15.82	15.82	2.00%	128,401,700
Mar 3, 2026	14.20	15.51	14.20	15.51	15.51	10.00%	120,429,600
Mar 2, 2026	14.50	14.80	14.00	14.10	14.10	-5.87%	56,418,170
Feb 27, 2026	14.80	15.19	14.73	14.98	14.98	1.90%	48,673,140
Feb 26, 2026	15.07	15.08	14.60	14.70	14.70	-2.26%	42,065,270
Feb 25, 2026	14.95	15.46	14.60	15.04	15.04	0.27%	65,922,100
Feb 24, 2026	14.28	15.17	13.91	15.00	15.00	8.62%	63,419,580
Feb 13, 2026	13.59	14.37	13.56	13.81	13.81	-0.72%	52,704,790
Feb 12, 2026	15.42	15.44	13.91	13.91	13.91	-9.97%	82,657,100
Feb 11, 2026	15.08	15.88	14.54	15.45	15.45	2.12%	74,000,980
Feb 10, 2026	16.65	16.81	15.09	15.13	15.13	-9.29%	93,257,830
Feb 9, 2026	16.00	17.37	15.00	16.68	16.68	3.28%	115,278,300
Feb 6, 2026	16.65	16.80	15.60	16.15	16.15	-3.87%	93,631,130
Feb 5, 2026	16.66	17.50	14.56	16.80	16.80	3.83%	152,485,300
Feb 4, 2026	15.20	16.18	14.96	16.18	16.18	9.99%	86,494,780
Feb 3, 2026	13.99	14.71	13.80	14.71	14.71	10.02%	89,281,180
Feb 2, 2026	12.91	13.89	12.91	13.37	13.37	3.72%	84,730,710
Jan 30, 2026	13.82	13.95	12.78	12.89	12.89	-6.73%	97,587,720
Jan 29, 2026	14.62	14.98	13.73	13.82	13.82	-9.44%	113,135,100
Jan 28, 2026	16.99	17.19	15.17	15.26	15.26	-9.44%	115,573,000
Jan 27, 2026	18.00	18.39	16.80	16.85	16.85	-9.21%	81,238,510
Jan 26, 2026	19.19	19.51	17.16	18.56	18.56	-0.22%	113,114,900
Jan 23, 2026	16.21	19.68	16.21	18.60	18.60	3.28%	155,115,900
Jan 22, 2026	14.73	18.01	14.73	18.01	18.01	10.02%	153,134,300
Jan 21, 2026	16.37	16.37	16.37	16.37	16.37	-10.01%	1,933,400
Jan 20, 2026	18.19	18.19	18.19	18.19	18.19	-10.00%	4,899,700
Jan 19, 2026	20.21	20.21	20.21	20.21	20.21	-10.02%	5,831,700
Jan 16, 2026	22.46	22.46	22.46	22.46	22.46	-9.98%	7,209,100
Jan 15, 2026	24.95	27.27	24.95	24.95	24.95	-9.99%	55,461,470
Jan 14, 2026	25.58	27.72	24.01	27.72	27.72	10.00%	70,245,246
Jan 13, 2026	25.67	25.67	21.15	25.20	25.20	7.55%	95,047,030
Jan 12, 2026	23.00	23.43	22.08	23.43	23.43	10.00%	63,912,620
Jan 6, 2026	19.78	21.30	19.56	21.30	21.30	10.02%	54,716,067
Jan 5, 2026	18.05	19.36	17.62	19.36	19.36	10.00%	79,395,740
Dec 31, 2025	16.80	17.71	16.26	17.60	17.60	7.84%	85,844,450
Dec 30, 2025	17.20	18.29	15.10	16.32	16.32	-2.74%	123,286,500
Dec 29, 2025	15.49	16.78	15.01	16.78	16.78	10.03%	102,145,400
Dec 26, 2025	15.51	16.58	14.58	15.25	15.25	-4.03%	129,398,200
Dec 25, 2025	14.97	15.91	14.80	15.89	15.89	6.15%	97,738,770