Skip to main content
logo
Guosheng Shian Technology Co., Ltd. (SHA:603778)
China flag China · Delayed Price · Currency is CNY
26.60
-0.77 (-2.81%)
Apr 30, 2026, 3:00 PM CST

Guosheng Shian Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 9, 202617.1118.5917.1017.7217.723.57%125,795,300
Mar 6, 202615.8617.1115.7817.1117.1110.03%94,378,260
Mar 5, 202616.1016.2615.4015.5515.55-1.71%75,467,250
Mar 4, 202614.9516.3514.6915.8215.822.00%128,401,700
Mar 3, 202614.2015.5114.2015.5115.5110.00%120,429,600
Mar 2, 202614.5014.8014.0014.1014.10-5.87%56,418,170
Feb 27, 202614.8015.1914.7314.9814.981.90%48,673,140
Feb 26, 202615.0715.0814.6014.7014.70-2.26%42,065,270
Feb 25, 202614.9515.4614.6015.0415.040.27%65,922,100
Feb 24, 202614.2815.1713.9115.0015.008.62%63,419,580
Feb 13, 202613.5914.3713.5613.8113.81-0.72%52,704,790
Feb 12, 202615.4215.4413.9113.9113.91-9.97%82,657,100
Feb 11, 202615.0815.8814.5415.4515.452.12%74,000,980