Guosheng Shian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	10.77	10.93	10.43	10.52	-	-2.50%	62,133,400
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
Jul 20, 2026	8.95	9.74	8.21	8.40	8.40	-5.08%	110,573,666
Jul 17, 2026	9.80	9.80	8.82	8.85	8.85	-9.69%	60,529,025
Jul 16, 2026	9.59	10.11	9.54	9.80	9.80	-0.31%	55,146,810
Jul 15, 2026	10.20	10.75	9.78	9.83	9.83	-2.19%	58,896,706
Jul 14, 2026	10.00	10.23	9.77	10.05	10.05	-1.37%	58,502,931
Jul 13, 2026	11.10	11.30	10.19	10.19	10.19	-9.98%	62,401,447
Jul 10, 2026	11.01	11.86	10.82	11.32	11.32	2.72%	94,830,702
Jul 9, 2026	11.11	11.66	10.68	11.02	11.02	0.92%	90,387,804
Jul 8, 2026	10.41	11.50	10.10	10.92	10.92	-0.27%	127,905,706
Jul 7, 2026	10.40	11.30	9.98	10.95	10.95	4.68%	142,896,134
Jul 6, 2026	11.53	11.68	10.46	10.46	10.46	-9.98%	71,101,050
Jul 3, 2026	12.98	13.30	11.60	11.62	11.62	-9.85%	67,479,400
Jul 2, 2026	11.77	12.89	11.66	12.89	12.89	9.98%	40,958,199
Jul 1, 2026	12.30	12.38	11.72	11.72	11.72	-4.72%	61,546,887
Jun 30, 2026	12.11	12.87	12.11	12.30	12.30	1.65%	54,929,900