Gstarsoft Co., Ltd. (SHA:688657)
China · Delayed Price · Currency is CNY 57.86
-0.69 (-1.18%)
At close: Sep 1, 2025
Gstarsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 57.17 | 59.50 | 56.00 | 58.55 | - | 2.41% | 2,169,876 |
| Aug 28, 2025 | 56.00 | 57.30 | 55.39 | 57.17 | - | 2.00% | 1,686,472 |
| Aug 27, 2025 | 58.32 | 59.10 | 56.01 | 56.05 | - | -3.94% | 2,298,844 |
| Aug 26, 2025 | 58.80 | 58.85 | 57.07 | 58.35 | - | -0.48% | 1,832,567 |
| Aug 25, 2025 | 59.50 | 60.35 | 58.06 | 58.63 | - | -0.98% | 2,632,794 |
| Aug 22, 2025 | 58.00 | 59.80 | 57.76 | 59.21 | - | 1.18% | 3,517,414 |
| Aug 21, 2025 | 65.84 | 66.02 | 58.29 | 58.52 | - | -6.68% | 5,805,253 |
| Aug 20, 2025 | 54.00 | 62.71 | 53.00 | 62.71 | - | 20.00% | 3,877,722 |
| Aug 19, 2025 | 51.87 | 52.97 | 51.13 | 52.26 | - | 1.10% | 2,245,099 |
| Aug 18, 2025 | 50.47 | 52.88 | 50.18 | 51.69 | - | 7.42% | 3,602,851 |
| Aug 15, 2025 | 47.45 | 48.72 | 47.45 | 48.12 | - | 1.41% | 1,128,645 |
| Aug 14, 2025 | 48.68 | 49.39 | 47.45 | 47.45 | - | -2.53% | 1,205,390 |
| Aug 13, 2025 | 48.49 | 48.99 | 47.99 | 48.68 | - | 0.43% | 1,215,078 |
| Aug 12, 2025 | 49.88 | 49.89 | 48.36 | 48.47 | - | -1.42% | 1,070,372 |
| Aug 11, 2025 | 48.80 | 49.70 | 48.80 | 49.17 | - | 0.22% | 1,361,441 |
| Aug 8, 2025 | 49.50 | 49.87 | 48.43 | 49.06 | - | -1.37% | 1,309,354 |
| Aug 7, 2025 | 50.68 | 50.68 | 49.35 | 49.74 | - | -1.54% | 1,645,680 |
| Aug 6, 2025 | 49.99 | 51.98 | 48.88 | 50.52 | - | 1.53% | 2,547,544 |
| Aug 5, 2025 | 48.10 | 50.96 | 47.48 | 49.76 | - | 2.77% | 2,676,387 |
| Aug 4, 2025 | 47.18 | 48.50 | 46.86 | 48.42 | - | 0.98% | 1,835,642 |
| Aug 1, 2025 | 45.46 | 49.13 | 45.37 | 47.95 | - | 5.41% | 2,737,722 |
| Jul 31, 2025 | 45.25 | 45.98 | 44.94 | 45.49 | - | 0.82% | 1,231,548 |
| Jul 30, 2025 | 45.60 | 45.63 | 44.80 | 45.12 | - | -1.12% | 838,054 |
| Jul 29, 2025 | 45.58 | 45.80 | 45.10 | 45.63 | - | 0.18% | 789,144 |
| Jul 28, 2025 | 45.48 | 45.68 | 45.04 | 45.55 | - | 0.42% | 751,585 |
| Jul 25, 2025 | 44.46 | 45.40 | 44.03 | 45.36 | - | 2.79% | 1,382,341 |
| Jul 24, 2025 | 43.43 | 44.17 | 43.30 | 44.13 | - | 1.61% | 1,116,653 |
| Jul 23, 2025 | 43.31 | 43.67 | 43.07 | 43.43 | - | 0.28% | 894,768 |
| Jul 22, 2025 | 43.65 | 43.85 | 43.00 | 43.31 | - | -0.89% | 915,726 |
| Jul 21, 2025 | 44.30 | 44.30 | 43.38 | 43.70 | - | -1.15% | 1,737,264 |
| Jul 18, 2025 | 44.26 | 45.36 | 44.08 | 44.21 | - | -0.11% | 799,138 |
| Jul 17, 2025 | 43.99 | 44.77 | 43.76 | 44.26 | - | 0.55% | 791,722 |
| Jul 16, 2025 | 42.90 | 44.11 | 42.90 | 44.02 | - | 2.21% | 877,454 |
| Jul 15, 2025 | 42.81 | 43.20 | 42.35 | 43.07 | - | 0.16% | 528,713 |
| Jul 14, 2025 | 43.30 | 43.30 | 42.68 | 43.00 | - | 0.16% | 422,364 |
| Jul 11, 2025 | 42.37 | 43.02 | 42.37 | 42.93 | - | 0.89% | 519,402 |
| Jul 10, 2025 | 42.24 | 42.66 | 42.24 | 42.55 | - | 0.05% | 292,722 |
| Jul 9, 2025 | 42.40 | 42.65 | 42.35 | 42.53 | - | 0.02% | 293,613 |
| Jul 8, 2025 | 42.28 | 42.54 | 42.06 | 42.52 | - | 0.57% | 392,960 |
| Jul 7, 2025 | 42.30 | 42.40 | 41.69 | 42.28 | - | 0.67% | 348,547 |
| Jul 4, 2025 | 42.25 | 42.44 | 41.81 | 42.00 | - | -0.73% | 423,354 |
| Jul 3, 2025 | 41.94 | 42.42 | 41.93 | 42.31 | - | 0.31% | 313,019 |
| Jul 2, 2025 | 42.42 | 42.50 | 41.91 | 42.18 | - | -0.57% | 493,409 |
| Jul 1, 2025 | 42.47 | 42.89 | 42.12 | 42.42 | - | -0.12% | 685,608 |
| Jun 30, 2025 | 42.95 | 43.19 | 42.31 | 42.47 | - | -0.42% | 865,899 |
| Jun 27, 2025 | 42.46 | 42.98 | 42.46 | 42.65 | - | 0.45% | 391,565 |
| Jun 26, 2025 | 42.77 | 42.98 | 42.40 | 42.46 | - | -0.77% | 412,039 |
| Jun 25, 2025 | 42.35 | 42.80 | 42.01 | 42.79 | - | 1.37% | 442,816 |
| Jun 24, 2025 | 41.49 | 42.29 | 41.48 | 42.21 | - | 1.93% | 424,543 |
| Jun 23, 2025 | 40.68 | 41.73 | 40.50 | 41.41 | - | 1.74% | 289,787 |