Skip to main content
logo
Guosheng Shian Technology Co., Ltd. (SHA:603778)
China flag China · Delayed Price · Currency is CNY
23.89
+0.10 (0.42%)
May 22, 2026, 3:00 PM CST

Guosheng Shian Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202623.0023.9822.3123.8923.890.42%44,386,240
May 21, 202624.3824.6823.0023.7923.79-4.50%53,001,675
May 20, 202624.0025.0024.0024.9124.914.75%57,258,230
May 19, 202623.4823.7922.8023.7823.785.88%43,875,727
May 18, 202621.6022.7921.4022.4622.462.93%37,488,413
May 15, 202621.9423.0021.0021.8221.82-3.15%54,778,856
May 14, 202623.3623.9022.5122.5322.53-6.67%51,396,221
May 13, 202624.9024.9024.0124.1424.14-3.01%62,298,260
May 12, 202624.1025.3821.8624.8924.892.47%106,172,489
May 11, 202625.0526.1524.2924.2924.29-10.00%103,445,700
May 8, 202625.8927.0024.6526.9926.994.17%78,084,145
May 7, 202628.1629.4625.1225.9125.91-7.17%116,107,800
May 6, 202626.5128.0026.5027.9127.914.92%58,277,886
Apr 30, 202626.6027.3026.3126.6026.60-2.81%55,840,795
Apr 29, 202625.0027.6525.0027.3727.378.31%71,346,494
Apr 28, 202626.2126.6525.0225.2725.27-4.14%53,929,084
Apr 27, 202627.0027.3326.0626.3626.36-0.64%57,701,065
Apr 24, 202626.1827.6825.6026.5326.53-0.04%78,860,959
Apr 23, 202626.8027.1025.2726.5426.541.69%99,841,822
Apr 22, 202626.1027.1926.1026.1026.10-10.00%107,572,800
Apr 21, 202627.9429.3527.6029.0029.008.70%119,832,100
Apr 20, 202624.8226.6824.8226.6826.6810.02%86,816,030
Apr 17, 202624.8025.2724.1024.2524.25-8.14%129,469,107
Apr 16, 202624.1328.4724.1326.4026.40-1.53%175,483,500
Apr 15, 202626.8126.8126.8126.8126.81-10.00%4,654,300
Apr 14, 202629.7929.7929.7929.7929.79-10.00%10,442,500
Apr 13, 202631.5034.1931.4933.1033.105.95%125,736,400
Apr 10, 202633.0033.1930.4031.2431.24-4.87%116,758,800
Apr 9, 202632.0034.2731.1132.8432.842.53%142,674,935
Apr 8, 202631.5332.6830.0032.0332.031.52%143,045,000
Apr 7, 202628.6831.5528.6831.5531.5510.01%96,981,730
Apr 3, 202629.1530.9727.0628.6828.68-1.65%143,420,400
Apr 2, 202627.9930.0027.3029.1629.166.04%154,110,000
Apr 1, 202625.4827.5024.7727.5027.5010.00%112,118,900
Mar 31, 202626.0026.6325.0025.0025.00-1.19%119,414,900
Mar 30, 202623.0025.3022.9925.3025.3010.00%108,688,705
Mar 27, 202621.6823.7620.9923.0023.004.12%96,628,804
Mar 26, 202624.3024.3022.0922.0922.09-9.98%106,343,900
Mar 25, 202624.5625.8424.2824.5424.54-0.69%100,621,700
Mar 24, 202625.0025.3023.2024.7124.710.24%110,117,000
Mar 23, 202624.1625.7023.7924.6524.651.82%143,760,200
Mar 20, 202622.4224.2121.2524.2124.2110.00%150,573,700
Mar 19, 202623.0024.2521.8522.0122.01-3.08%132,263,100
Mar 18, 202624.6925.2122.4822.7122.71-8.39%138,348,960
Mar 17, 202623.2024.7923.0024.7924.799.98%157,105,200
Mar 16, 202620.9022.5420.0122.5422.5410.00%97,018,829
Mar 13, 202621.6022.6820.1620.4920.49-6.86%113,566,200
Mar 12, 202620.8222.1520.6022.0022.005.67%149,366,900
Mar 11, 202618.8020.8218.1720.8220.829.98%144,065,600
Mar 10, 202617.7019.1017.5918.9318.936.83%107,400,000