Guosheng Shian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	13.89	14.97	13.50	14.97	14.97	7.93%	108,718,000
Dec 23, 2025	13.40	13.93	13.13	13.87	13.87	5.64%	92,134,070
Dec 22, 2025	12.52	13.18	12.52	13.13	13.13	4.21%	75,816,970
Dec 19, 2025	12.47	12.70	12.26	12.60	12.60	2.02%	61,738,160
Dec 18, 2025	12.79	12.97	12.24	12.35	12.35	-2.99%	83,991,110
Dec 17, 2025	11.81	12.97	11.80	12.73	12.73	6.08%	98,231,170
Dec 16, 2025	11.50	12.15	11.23	12.00	12.00	3.27%	100,319,800
Dec 15, 2025	12.48	12.75	11.30	11.62	11.62	-7.04%	123,951,800
Dec 12, 2025	12.59	13.29	12.50	12.50	12.50	-10.01%	142,755,100
Dec 11, 2025	13.18	14.23	12.90	13.89	13.89	7.34%	228,351,700
Dec 10, 2025	12.87	13.13	12.35	12.94	12.94	-0.92%	108,963,300
Dec 9, 2025	13.07	13.30	12.63	13.06	13.06	-1.51%	131,259,600
Dec 8, 2025	13.10	13.38	12.70	13.26	13.26	2.95%	148,366,100
Dec 5, 2025	12.53	12.90	11.80	12.88	12.88	4.72%	127,341,000
Dec 4, 2025	12.30	12.84	12.12	12.30	12.30	-2.69%	127,288,300
Dec 3, 2025	12.86	13.64	11.82	12.64	12.64	-3.59%	188,944,200
Dec 2, 2025	13.00	13.53	11.73	13.11	13.11	2.82%	220,606,700
Dec 1, 2025	11.86	12.75	11.82	12.75	12.75	10.01%	171,063,700
Nov 28, 2025	10.67	11.59	10.61	11.59	11.59	9.96%	113,149,200
Nov 27, 2025	10.19	10.54	10.07	10.54	10.54	10.02%	60,822,730
Nov 26, 2025	9.50	9.79	9.22	9.58	9.58	7.64%	173,990,600
Nov 25, 2025	8.47	8.90	8.33	8.90	8.90	10.01%	80,749,200
Nov 24, 2025	7.70	8.09	7.38	8.09	8.09	10.07%	126,866,700
Nov 21, 2025	7.32	7.90	7.26	7.35	7.35	-8.92%	157,039,500
Nov 20, 2025	8.97	9.37	8.07	8.07	8.07	-10.03%	183,018,400
Nov 19, 2025	8.00	8.97	7.91	8.97	8.97	10.06%	185,042,200
Nov 18, 2025	7.86	8.69	7.48	8.15	8.15	3.16%	184,624,100