Guosheng Shian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	19.50	19.70	18.20	18.24	18.24	-7.88%	74,322,850
Jun 11, 2026	20.81	21.80	19.20	19.80	19.80	-2.94%	89,012,581
Jun 10, 2026	19.99	20.86	19.60	20.40	20.40	2.05%	87,897,360
Jun 9, 2026	19.56	20.30	19.01	19.99	19.99	5.49%	91,602,206
Jun 8, 2026	18.90	18.95	18.03	18.95	18.95	9.98%	40,669,110
Jun 5, 2026	18.08	18.46	17.20	17.23	17.23	-4.70%	46,295,414
Jun 4, 2026	18.85	19.13	18.00	18.08	18.08	-2.38%	46,401,300
Jun 3, 2026	18.28	19.13	17.18	18.52	18.52	1.31%	58,289,053
Jun 2, 2026	17.94	19.80	17.82	18.28	18.28	-0.60%	72,099,100
Jun 1, 2026	16.51	18.39	16.51	18.39	18.39	9.99%	63,959,430
May 29, 2026	17.43	17.65	16.61	16.72	16.72	-2.22%	52,737,314
May 28, 2026	18.60	18.65	17.08	17.10	17.10	-9.67%	68,287,480
May 27, 2026	19.38	19.98	18.03	18.93	18.93	-2.17%	71,401,822
May 26, 2026	19.38	20.60	19.35	19.35	19.35	-10.00%	65,899,424
May 25, 2026	22.19	22.68	21.50	21.50	21.50	-10.00%	44,966,225
May 22, 2026	23.00	23.98	22.31	23.89	23.89	0.42%	44,386,240
May 21, 2026	24.38	24.68	23.00	23.79	23.79	-4.50%	53,001,675
May 20, 2026	24.00	25.00	24.00	24.91	24.91	4.75%	57,258,230
May 19, 2026	23.48	23.79	22.80	23.78	23.78	5.88%	43,875,727
May 18, 2026	21.60	22.79	21.40	22.46	22.46	2.93%	37,488,413
May 15, 2026	21.94	23.00	21.00	21.82	21.82	-3.15%	54,778,856
May 14, 2026	23.36	23.90	22.51	22.53	22.53	-6.67%	51,396,221
May 13, 2026	24.90	24.90	24.01	24.14	24.14	-3.01%	62,298,260
May 12, 2026	24.10	25.38	21.86	24.89	24.89	2.47%	106,172,489
May 11, 2026	25.05	26.15	24.29	24.29	24.29	-10.00%	103,445,700
May 8, 2026	25.89	27.00	24.65	26.99	26.99	4.17%	78,084,145
May 7, 2026	28.16	29.46	25.12	25.91	25.91	-7.17%	116,107,800
May 6, 2026	26.51	28.00	26.50	27.91	27.91	4.92%	58,277,886
Apr 30, 2026	26.60	27.30	26.31	26.60	26.60	-2.81%	55,840,795
Apr 29, 2026	25.00	27.65	25.00	27.37	27.37	8.31%	71,346,494
Apr 28, 2026	26.21	26.65	25.02	25.27	25.27	-4.14%	53,929,084
Apr 27, 2026	27.00	27.33	26.06	26.36	26.36	-0.64%	57,701,065
Apr 24, 2026	26.18	27.68	25.60	26.53	26.53	-0.04%	78,860,959
Apr 23, 2026	26.80	27.10	25.27	26.54	26.54	1.69%	99,841,822
Apr 22, 2026	26.10	27.19	26.10	26.10	26.10	-10.00%	107,572,800
Apr 21, 2026	27.94	29.35	27.60	29.00	29.00	8.70%	119,832,100
Apr 20, 2026	24.82	26.68	24.82	26.68	26.68	10.02%	86,816,030
Apr 17, 2026	24.80	25.27	24.10	24.25	24.25	-8.14%	129,469,107
Apr 16, 2026	24.13	28.47	24.13	26.40	26.40	-1.53%	175,483,500
Apr 15, 2026	26.81	26.81	26.81	26.81	26.81	-10.00%	4,654,300
Apr 14, 2026	29.79	29.79	29.79	29.79	29.79	-10.00%	10,442,500
Apr 13, 2026	31.50	34.19	31.49	33.10	33.10	5.95%	125,736,400
Apr 10, 2026	33.00	33.19	30.40	31.24	31.24	-4.87%	116,758,800
Apr 9, 2026	32.00	34.27	31.11	32.84	32.84	2.53%	142,674,935
Apr 8, 2026	31.53	32.68	30.00	32.03	32.03	1.52%	143,045,000
Apr 7, 2026	28.68	31.55	28.68	31.55	31.55	10.01%	96,981,730
Apr 3, 2026	29.15	30.97	27.06	28.68	28.68	-1.65%	143,420,400
Apr 2, 2026	27.99	30.00	27.30	29.16	29.16	6.04%	154,110,000
Apr 1, 2026	25.48	27.50	24.77	27.50	27.50	10.00%	112,118,900
Mar 31, 2026	26.00	26.63	25.00	25.00	25.00	-1.19%	119,414,900