Guosheng Shian Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	12.56	12.60	11.67	12.10	12.10	-1.87%	65,905,567
Jun 26, 2026	13.30	13.36	12.30	12.33	12.33	-6.38%	67,334,602
Jun 25, 2026	13.34	13.68	12.97	13.17	13.17	-2.23%	65,695,482
Jun 24, 2026	14.14	14.20	12.88	13.47	13.47	-2.32%	91,919,925
Jun 23, 2026	14.68	15.37	13.77	13.79	13.79	-4.83%	90,242,766
Jun 22, 2026	14.32	15.01	14.08	14.49	14.49	-3.27%	83,726,240
Jun 18, 2026	16.28	16.34	14.98	14.98	14.98	-9.98%	82,973,200
Jun 17, 2026	15.86	16.99	15.50	16.64	16.64	3.74%	87,259,101
Jun 16, 2026	16.54	16.84	16.04	16.04	16.04	-9.99%	81,237,300
Jun 15, 2026	18.60	18.84	17.30	17.82	17.82	-2.30%	71,940,080
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