Guosheng Shian Technology Co., Ltd. (SHA:603778)
China · Delayed Price · Currency is CNY 4.980
-0.070 (-1.39%)
Nov 6, 2025, 3:00 PM CST
Guosheng Shian Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.97 | 5.26 | 4.89 | 4.98 | 4.98 | -1.39% | 101,526,550 |
| Nov 5, 2025 | 4.71 | 5.14 | 4.64 | 5.05 | 5.05 | 5.21% | 115,594,300 |
| Nov 4, 2025 | 5.19 | 5.19 | 4.76 | 4.80 | 4.80 | -3.61% | 109,571,700 |
| Nov 3, 2025 | 4.62 | 4.98 | 4.51 | 4.98 | 4.98 | 9.93% | 93,956,900 |
| Oct 31, 2025 | 4.52 | 4.66 | 4.47 | 4.53 | 4.53 | -3.62% | 77,343,850 |
| Oct 30, 2025 | 4.58 | 5.02 | 4.58 | 4.70 | 4.70 | 2.17% | 109,571,900 |
| Oct 29, 2025 | 4.59 | 4.77 | 4.36 | 4.60 | 4.60 | 0.22% | 101,490,599 |
| Oct 28, 2025 | 4.45 | 4.89 | 4.41 | 4.59 | 4.59 | 3.15% | 105,298,916 |
| Oct 27, 2025 | 4.60 | 4.62 | 4.41 | 4.45 | 4.45 | -3.26% | 74,843,250 |
| Oct 24, 2025 | 4.44 | 4.65 | 4.42 | 4.60 | 4.60 | 1.77% | 103,637,816 |
| Oct 23, 2025 | 4.46 | 4.62 | 4.38 | 4.52 | 4.52 | -1.31% | 106,967,350 |
| Oct 22, 2025 | 4.30 | 4.68 | 4.24 | 4.58 | 4.58 | 3.15% | 155,718,766 |
| Oct 21, 2025 | 4.49 | 4.75 | 4.21 | 4.44 | 4.44 | 2.78% | 170,518,115 |
| Oct 20, 2025 | 4.39 | 4.58 | 4.11 | 4.32 | 4.32 | -1.59% | 139,739,910 |
| Oct 17, 2025 | 4.31 | 4.64 | 4.26 | 4.39 | 4.39 | 1.39% | 204,160,934 |
| Oct 16, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 9.90% | 16,609,400 |
| Oct 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 10.06% | 15,533,600 |
| Oct 14, 2025 | 3.52 | 3.65 | 3.52 | 3.58 | 3.58 | 2.29% | 26,609,600 |
| Oct 13, 2025 | 3.44 | 3.50 | 3.33 | 3.50 | 3.50 | 0.57% | 19,608,600 |
| Oct 10, 2025 | 3.45 | 3.52 | 3.42 | 3.48 | 3.48 | 0.87% | 21,274,500 |
| Oct 9, 2025 | 3.50 | 3.52 | 3.43 | 3.45 | 3.45 | -0.86% | 18,767,000 |
| Sep 30, 2025 | 3.51 | 3.53 | 3.46 | 3.48 | 3.48 | -0.57% | 15,577,850 |
| Sep 29, 2025 | 3.47 | 3.51 | 3.36 | 3.50 | 3.50 | 1.74% | 21,407,000 |
| Sep 26, 2025 | 3.44 | 3.49 | 3.40 | 3.44 | 3.44 | - | 18,595,330 |
| Sep 25, 2025 | 3.44 | 3.49 | 3.38 | 3.44 | 3.44 | 0.58% | 22,890,100 |
| Sep 24, 2025 | 3.30 | 3.43 | 3.27 | 3.42 | 3.42 | 2.70% | 30,572,500 |
| Sep 23, 2025 | 3.32 | 3.37 | 3.23 | 3.33 | 3.33 | -0.60% | 40,634,950 |
| Sep 22, 2025 | 3.51 | 3.57 | 3.35 | 3.35 | 3.35 | -9.95% | 50,072,810 |
| Sep 19, 2025 | 3.80 | 3.84 | 3.70 | 3.72 | 3.72 | -2.11% | 24,219,900 |
| Sep 18, 2025 | 3.97 | 3.97 | 3.76 | 3.80 | 3.80 | -3.80% | 37,315,750 |
| Sep 17, 2025 | 4.00 | 4.03 | 3.94 | 3.95 | 3.95 | -1.00% | 32,572,000 |
| Sep 16, 2025 | 3.95 | 4.03 | 3.93 | 3.99 | 3.99 | 1.27% | 35,187,400 |
| Sep 15, 2025 | 3.92 | 3.99 | 3.88 | 3.94 | 3.94 | 0.77% | 32,671,425 |
| Sep 12, 2025 | 3.95 | 3.99 | 3.90 | 3.91 | 3.91 | -0.76% | 26,834,900 |
| Sep 11, 2025 | 3.98 | 3.99 | 3.91 | 3.94 | 3.94 | -1.01% | 36,693,100 |
| Sep 10, 2025 | 3.99 | 4.04 | 3.94 | 3.98 | 3.98 | -0.75% | 39,331,950 |
| Sep 9, 2025 | 3.94 | 4.10 | 3.92 | 4.01 | 4.01 | 1.01% | 76,491,250 |
| Sep 8, 2025 | 3.90 | 3.97 | 3.83 | 3.97 | 3.97 | 2.32% | 55,975,100 |
| Sep 5, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 3.47% | 48,225,700 |
| Sep 4, 2025 | 3.72 | 3.85 | 3.68 | 3.75 | 3.75 | 0.54% | 40,940,550 |
| Sep 3, 2025 | 3.79 | 3.82 | 3.70 | 3.73 | 3.73 | -1.58% | 33,668,990 |
| Sep 2, 2025 | 3.75 | 3.92 | 3.71 | 3.79 | 3.79 | 1.34% | 49,135,390 |
| Sep 1, 2025 | 3.67 | 3.76 | 3.64 | 3.74 | 3.74 | 1.91% | 22,558,150 |
| Aug 29, 2025 | 3.70 | 3.70 | 3.64 | 3.67 | 3.67 | -0.81% | 21,931,975 |
| Aug 28, 2025 | 3.73 | 3.79 | 3.56 | 3.70 | 3.70 | -0.80% | 37,100,950 |
| Aug 27, 2025 | 3.89 | 3.91 | 3.72 | 3.73 | 3.73 | -4.11% | 36,057,225 |
| Aug 26, 2025 | 3.88 | 3.93 | 3.82 | 3.89 | 3.89 | 0.52% | 24,774,225 |
| Aug 25, 2025 | 3.92 | 3.92 | 3.86 | 3.87 | 3.87 | -0.77% | 29,396,750 |
| Aug 22, 2025 | 3.93 | 3.94 | 3.87 | 3.90 | 3.90 | -0.51% | 26,167,350 |
| Aug 21, 2025 | 3.87 | 3.95 | 3.87 | 3.92 | 3.92 | 0.51% | 39,720,800 |