Guosheng Shian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	33.00	33.19	30.40	31.24	31.24	-4.87%	116,758,800
Apr 9, 2026	32.00	34.27	31.11	32.84	32.84	2.53%	142,674,935
Apr 8, 2026	31.53	32.68	30.00	32.03	32.03	1.52%	143,045,000
Apr 7, 2026	28.68	31.55	28.68	31.55	31.55	10.01%	96,981,730
Apr 3, 2026	29.15	30.97	27.06	28.68	28.68	-1.65%	143,420,400
Apr 2, 2026	27.99	30.00	27.30	29.16	29.16	6.04%	154,110,000
Apr 1, 2026	25.48	27.50	24.77	27.50	27.50	10.00%	112,118,900
Mar 31, 2026	26.00	26.63	25.00	25.00	25.00	-1.19%	119,414,900
Mar 30, 2026	23.00	25.30	22.99	25.30	25.30	10.00%	108,688,705
Mar 27, 2026	21.68	23.76	20.99	23.00	23.00	4.12%	96,628,804
Mar 26, 2026	24.30	24.30	22.09	22.09	22.09	-9.98%	106,343,900
Mar 25, 2026	24.56	25.84	24.28	24.54	24.54	-0.69%	100,621,700
Mar 24, 2026	25.00	25.30	23.20	24.71	24.71	0.24%	110,117,000
Mar 23, 2026	24.16	25.70	23.79	24.65	24.65	1.82%	143,760,200
Mar 20, 2026	22.42	24.21	21.25	24.21	24.21	10.00%	150,573,700
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