Guosheng Shian Technology Co., Ltd. (SHA:603778)
China · Delayed Price · Currency is CNY 7.95
-0.08 (-1.00%)
Sep 30, 2026, 1:15 PM CST
Guosheng Shian Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 8.10 | 8.39 | 8.02 | 8.03 | 8.03 | -0.86% | 34,437,702 |
| Sep 28, 2026 | 8.31 | 8.44 | 8.00 | 8.10 | 8.10 | -3.11% | 35,994,005 |
| Sep 24, 2026 | 8.50 | 8.60 | 8.31 | 8.36 | 8.36 | -2.79% | 49,351,070 |
| Sep 23, 2026 | 9.37 | 9.40 | 8.52 | 8.60 | 8.60 | -8.51% | 101,156,500 |
| Sep 22, 2026 | 9.30 | 10.13 | 9.18 | 9.40 | 9.40 | 1.95% | 116,787,668 |
| Sep 21, 2026 | 9.01 | 9.29 | 9.00 | 9.22 | 9.22 | 1.32% | 54,402,265 |
| Sep 18, 2026 | 8.96 | 9.59 | 8.90 | 9.10 | 9.10 | 2.48% | 68,403,850 |
| Sep 17, 2026 | 9.14 | 9.20 | 8.86 | 8.88 | 8.88 | -4.21% | 42,412,750 |
| Sep 16, 2026 | 9.10 | 9.40 | 8.96 | 9.27 | 9.27 | 1.20% | 40,782,500 |
| Sep 15, 2026 | 9.69 | 9.80 | 9.15 | 9.16 | 9.16 | -5.86% | 45,493,100 |
| Sep 14, 2026 | 9.96 | 10.06 | 9.70 | 9.73 | 9.73 | -2.51% | 42,126,150 |
| Sep 11, 2026 | 10.38 | 10.38 | 9.70 | 9.98 | 9.98 | -4.22% | 56,640,400 |
| Sep 10, 2026 | 10.41 | 10.74 | 10.22 | 10.42 | 10.42 | -0.86% | 51,007,400 |
| Sep 9, 2026 | 10.70 | 10.77 | 10.48 | 10.51 | 10.51 | -1.59% | 51,886,600 |
| Sep 8, 2026 | 10.49 | 10.99 | 10.42 | 10.68 | 10.68 | 1.71% | 77,447,715 |
| Sep 7, 2026 | 10.77 | 10.93 | 10.43 | 10.50 | 10.50 | -2.69% | 72,296,600 |
| Sep 4, 2026 | 10.63 | 11.42 | 10.44 | 10.79 | 10.79 | 2.66% | 114,664,463 |
| Sep 3, 2026 | 10.96 | 11.14 | 10.47 | 10.51 | 10.51 | -2.23% | 120,558,200 |
| Sep 2, 2026 | 9.70 | 10.75 | 9.58 | 10.75 | 10.75 | 10.03% | 80,708,678 |
| Sep 1, 2026 | 9.78 | 10.05 | 9.69 | 9.77 | 9.77 | -0.31% | 58,663,230 |
| Aug 31, 2026 | 10.18 | 10.26 | 9.58 | 9.80 | 9.80 | -5.41% | 90,798,708 |
| Aug 28, 2026 | 9.42 | 10.36 | 9.38 | 10.36 | 10.36 | 9.98% | 46,011,194 |
| Aug 27, 2026 | 9.33 | 9.44 | 9.21 | 9.42 | 9.42 | 0.75% | 21,150,216 |
| Aug 26, 2026 | 9.44 | 9.64 | 9.25 | 9.35 | 9.35 | -0.43% | 19,719,765 |
| Aug 25, 2026 | 9.19 | 9.45 | 9.01 | 9.39 | 9.39 | 1.29% | 21,534,300 |
| Aug 24, 2026 | 9.40 | 9.52 | 9.07 | 9.27 | 9.27 | -1.49% | 27,907,600 |
| Aug 21, 2026 | 9.28 | 9.50 | 9.05 | 9.41 | 9.41 | 0.64% | 24,961,300 |
| Aug 20, 2026 | 9.57 | 9.62 | 9.28 | 9.35 | 9.35 | -1.58% | 28,438,500 |
| Aug 19, 2026 | 10.36 | 10.38 | 9.46 | 9.50 | 9.50 | -8.48% | 39,571,507 |
| Aug 18, 2026 | 10.80 | 10.83 | 10.27 | 10.38 | 10.38 | -2.44% | 30,142,900 |
| Aug 17, 2026 | 10.63 | 10.76 | 10.37 | 10.64 | 10.64 | 2.01% | 31,316,550 |
| Aug 14, 2026 | 10.66 | 10.83 | 10.20 | 10.43 | 10.43 | -2.25% | 41,103,500 |
| Aug 13, 2026 | 11.00 | 11.25 | 10.65 | 10.67 | 10.67 | -4.13% | 47,093,900 |
| Aug 12, 2026 | 10.90 | 11.16 | 10.82 | 11.13 | 11.13 | 2.77% | 38,717,350 |
| Aug 11, 2026 | 10.72 | 10.95 | 10.70 | 10.83 | 10.83 | -0.82% | 30,729,129 |
| Aug 10, 2026 | 10.72 | 10.93 | 10.60 | 10.92 | 10.92 | 1.87% | 42,563,230 |
| Aug 7, 2026 | 10.88 | 10.97 | 10.56 | 10.72 | 10.72 | -0.83% | 52,828,910 |
| Aug 6, 2026 | 10.65 | 10.88 | 10.57 | 10.81 | 10.81 | 1.60% | 71,986,480 |
| Aug 5, 2026 | 10.37 | 10.69 | 10.30 | 10.64 | 10.64 | 2.50% | 86,418,006 |
| Aug 4, 2026 | 10.20 | 10.50 | 9.88 | 10.38 | 10.38 | 4.43% | 113,421,225 |
| Aug 3, 2026 | 9.12 | 9.94 | 9.01 | 9.94 | 9.94 | 9.96% | 47,531,237 |
| Jul 31, 2026 | 8.64 | 9.35 | 8.64 | 9.04 | 9.04 | 6.35% | 80,262,250 |
| Jul 30, 2026 | 8.78 | 9.29 | 8.49 | 8.50 | 8.50 | -4.39% | 53,050,173 |
| Jul 29, 2026 | 8.98 | 9.14 | 8.61 | 8.89 | 8.89 | -1.44% | 59,287,969 |
| Jul 28, 2026 | 8.92 | 9.76 | 8.92 | 9.02 | 9.02 | 0.56% | 79,142,002 |
| Jul 27, 2026 | 8.44 | 8.98 | 8.33 | 8.97 | 8.97 | 6.03% | 45,067,824 |
| Jul 24, 2026 | 8.59 | 8.95 | 8.45 | 8.46 | 8.46 | -4.30% | 41,404,300 |
| Jul 23, 2026 | 8.36 | 9.07 | 8.36 | 8.84 | 8.84 | 4.62% | 58,391,832 |
| Jul 22, 2026 | 8.32 | 8.68 | 8.32 | 8.45 | 8.45 | -1.40% | 52,010,010 |
| Jul 21, 2026 | 8.42 | 8.60 | 7.56 | 8.57 | 8.57 | 2.02% | 90,919,928 |