Great Chinasoft Technology Co.,Ltd. (SHE:002453)
China · Delayed Price · Currency is CNY 6.40
+0.09 (1.43%)
At close: Jan 23, 2026
SHE:002453 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.31 | 6.40 | 6.28 | 6.40 | 6.40 | 1.43% | 16,094,488 |
| Jan 22, 2026 | 6.25 | 6.32 | 6.21 | 6.31 | 6.31 | 0.80% | 15,088,087 |
| Jan 21, 2026 | 6.20 | 6.31 | 6.15 | 6.26 | 6.26 | 0.32% | 17,088,940 |
| Jan 20, 2026 | 6.27 | 6.34 | 6.20 | 6.24 | 6.24 | -0.32% | 19,743,400 |
| Jan 19, 2026 | 6.23 | 6.30 | 6.20 | 6.26 | 6.26 | - | 14,712,000 |
| Jan 16, 2026 | 6.46 | 6.49 | 6.20 | 6.26 | 6.26 | -3.10% | 25,726,730 |
| Jan 15, 2026 | 6.54 | 6.56 | 6.40 | 6.46 | 6.46 | -1.67% | 22,507,988 |
| Jan 14, 2026 | 6.53 | 6.71 | 6.46 | 6.57 | 6.57 | 0.46% | 34,736,440 |
| Jan 13, 2026 | 6.74 | 6.77 | 6.50 | 6.54 | 6.54 | -2.53% | 30,537,800 |
| Jan 12, 2026 | 6.67 | 6.77 | 6.61 | 6.71 | 6.71 | 0.60% | 40,536,306 |
| Jan 9, 2026 | 6.53 | 6.73 | 6.52 | 6.67 | 6.67 | 1.37% | 37,031,408 |
| Jan 8, 2026 | 6.69 | 6.70 | 6.51 | 6.58 | 6.58 | -0.75% | 33,028,530 |
| Jan 7, 2026 | 6.46 | 6.80 | 6.43 | 6.63 | 6.63 | 3.27% | 49,031,630 |
| Jan 6, 2026 | 6.31 | 6.52 | 6.31 | 6.42 | 6.42 | 1.74% | 24,564,810 |
| Jan 5, 2026 | 6.36 | 6.39 | 6.24 | 6.31 | 6.31 | -0.32% | 18,790,800 |
| Dec 31, 2025 | 6.40 | 6.41 | 6.22 | 6.33 | 6.33 | -1.40% | 22,238,200 |
| Dec 30, 2025 | 6.58 | 6.60 | 6.34 | 6.42 | 6.42 | -3.75% | 39,026,770 |
| Dec 29, 2025 | 6.89 | 7.01 | 6.49 | 6.67 | 6.67 | - | 69,451,440 |
| Dec 26, 2025 | 6.61 | 6.70 | 6.51 | 6.67 | 6.67 | 0.91% | 25,033,900 |
| Dec 25, 2025 | 6.32 | 6.73 | 6.29 | 6.61 | 6.61 | 4.26% | 35,604,040 |
| Dec 24, 2025 | 6.23 | 6.34 | 6.18 | 6.34 | 6.34 | 1.77% | 15,097,980 |
| Dec 23, 2025 | 6.26 | 6.32 | 6.19 | 6.23 | 6.23 | -1.27% | 16,389,860 |
| Dec 22, 2025 | 6.22 | 6.41 | 6.15 | 6.31 | 6.31 | 1.45% | 20,798,460 |
| Dec 19, 2025 | 6.28 | 6.28 | 6.08 | 6.22 | 6.22 | 0.65% | 26,233,100 |
| Dec 18, 2025 | 6.20 | 6.42 | 6.16 | 6.18 | 6.18 | -0.80% | 19,581,500 |
| Dec 17, 2025 | 6.29 | 6.31 | 6.05 | 6.23 | 6.23 | -0.95% | 25,212,940 |
| Dec 16, 2025 | 6.55 | 6.55 | 6.25 | 6.29 | 6.29 | -3.82% | 22,426,310 |
| Dec 15, 2025 | 6.43 | 6.62 | 6.33 | 6.54 | 6.54 | 0.62% | 21,594,180 |
| Dec 12, 2025 | 6.44 | 6.54 | 6.39 | 6.50 | 6.50 | 0.62% | 20,352,300 |
| Dec 11, 2025 | 6.64 | 6.69 | 6.46 | 6.46 | 6.46 | -2.42% | 21,964,300 |
| Dec 10, 2025 | 6.60 | 6.79 | 6.53 | 6.62 | 6.62 | -0.45% | 24,926,190 |
| Dec 9, 2025 | 6.62 | 6.75 | 6.59 | 6.65 | 6.65 | 0.76% | 26,201,200 |
| Dec 8, 2025 | 6.50 | 6.65 | 6.48 | 6.60 | 6.60 | 1.85% | 26,263,920 |
| Dec 5, 2025 | 6.55 | 6.60 | 6.38 | 6.48 | 6.48 | -1.82% | 40,551,130 |
| Dec 4, 2025 | 6.98 | 7.12 | 6.60 | 6.60 | 6.60 | -4.21% | 42,150,510 |
| Dec 3, 2025 | 6.77 | 6.97 | 6.70 | 6.89 | 6.89 | -1.43% | 66,433,560 |
| Dec 2, 2025 | 6.63 | 7.05 | 6.63 | 6.99 | 6.99 | 2.34% | 103,861,300 |
| Dec 1, 2025 | 6.83 | 6.98 | 6.83 | 6.83 | 6.83 | -10.01% | 22,955,900 |
| Nov 28, 2025 | 7.60 | 7.62 | 7.47 | 7.59 | 7.59 | -0.13% | 38,485,630 |
| Nov 27, 2025 | 7.83 | 8.01 | 7.46 | 7.60 | 7.60 | -3.18% | 86,202,590 |
| Nov 26, 2025 | 7.92 | 8.44 | 7.74 | 7.85 | 7.85 | -2.24% | 79,882,807 |
| Nov 25, 2025 | 7.94 | 8.28 | 7.67 | 8.03 | 8.03 | -1.83% | 90,636,504 |
| Nov 24, 2025 | 8.03 | 8.34 | 7.78 | 8.18 | 8.18 | 2.00% | 110,698,600 |
| Nov 21, 2025 | 7.48 | 8.47 | 7.40 | 8.02 | 8.02 | 4.16% | 144,220,200 |
| Nov 20, 2025 | 7.58 | 8.16 | 7.35 | 7.70 | 7.70 | 1.05% | 116,376,800 |
| Nov 19, 2025 | 7.30 | 7.67 | 7.24 | 7.62 | 7.62 | 3.81% | 92,955,230 |
| Nov 18, 2025 | 7.31 | 7.58 | 7.29 | 7.34 | 7.34 | -0.54% | 58,172,570 |
| Nov 17, 2025 | 7.34 | 7.44 | 7.25 | 7.38 | 7.38 | 0.27% | 49,242,850 |
| Nov 14, 2025 | 7.41 | 7.52 | 7.34 | 7.36 | 7.36 | -2.77% | 74,189,980 |
| Nov 13, 2025 | 7.60 | 7.77 | 7.41 | 7.57 | 7.57 | - | 145,720,900 |