Great Chinasoft Technology Co.,Ltd. (SHE:002453)
China · Delayed Price · Currency is CNY 4.790
+0.070 (1.48%)
Sep 30, 2026, 3:04 PM CST
SHE:002453 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.80 | 4.93 | 4.70 | 4.79 | 4.79 | 1.48% | 53,304,981 |
| Sep 29, 2026 | 4.64 | 4.96 | 4.58 | 4.72 | 4.72 | 2.61% | 60,449,287 |
| Sep 28, 2026 | 4.92 | 4.92 | 4.52 | 4.60 | 4.60 | -8.37% | 63,807,438 |
| Sep 24, 2026 | 4.91 | 5.18 | 4.86 | 5.02 | 5.02 | -1.57% | 76,909,398 |
| Sep 23, 2026 | 5.32 | 5.53 | 5.01 | 5.10 | 5.10 | -3.95% | 107,126,616 |
| Sep 22, 2026 | 5.83 | 6.10 | 5.28 | 5.31 | 5.31 | -9.54% | 146,559,500 |
| Sep 21, 2026 | 5.85 | 5.87 | 5.73 | 5.87 | 5.87 | 9.93% | 43,138,724 |
| Sep 18, 2026 | 5.34 | 5.34 | 4.92 | 5.34 | 5.34 | 10.10% | 86,436,677 |
| Sep 17, 2026 | 4.36 | 4.85 | 4.33 | 4.85 | 4.85 | 9.98% | 16,267,100 |
| Sep 16, 2026 | 4.30 | 4.44 | 4.29 | 4.41 | 4.41 | 2.32% | 9,755,110 |
| Sep 15, 2026 | 4.48 | 4.48 | 4.31 | 4.31 | 4.31 | -3.36% | 8,444,200 |
| Sep 14, 2026 | 4.50 | 4.52 | 4.42 | 4.46 | 4.46 | -0.22% | 8,090,100 |
| Sep 11, 2026 | 4.50 | 4.54 | 4.40 | 4.47 | 4.47 | -1.76% | 7,756,700 |
| Sep 10, 2026 | 4.58 | 4.59 | 4.51 | 4.55 | 4.55 | -1.30% | 7,291,600 |
| Sep 9, 2026 | 4.63 | 4.63 | 4.57 | 4.61 | 4.61 | - | 5,968,900 |
| Sep 8, 2026 | 4.55 | 4.62 | 4.50 | 4.61 | 4.61 | 1.32% | 6,986,400 |
| Sep 7, 2026 | 4.50 | 4.58 | 4.50 | 4.55 | 4.55 | 1.11% | 6,889,800 |
| Sep 4, 2026 | 4.55 | 4.61 | 4.47 | 4.50 | 4.50 | -0.66% | 8,437,600 |
| Sep 3, 2026 | 4.62 | 4.67 | 4.50 | 4.53 | 4.53 | -1.74% | 8,050,800 |
| Sep 2, 2026 | 4.59 | 4.64 | 4.55 | 4.61 | 4.61 | -0.43% | 6,748,302 |
| Sep 1, 2026 | 4.58 | 4.66 | 4.57 | 4.63 | 4.63 | 1.09% | 7,917,161 |
| Aug 31, 2026 | 4.50 | 4.59 | 4.48 | 4.58 | 4.58 | 0.44% | 8,885,400 |
| Aug 28, 2026 | 4.53 | 4.61 | 4.52 | 4.56 | 4.56 | 0.66% | 10,071,520 |
| Aug 27, 2026 | 4.50 | 4.58 | 4.47 | 4.53 | 4.53 | 0.44% | 10,848,100 |
| Aug 26, 2026 | 4.51 | 4.57 | 4.45 | 4.51 | 4.51 | 0.89% | 10,849,200 |
| Aug 25, 2026 | 4.35 | 4.50 | 4.28 | 4.47 | 4.47 | 2.76% | 12,363,600 |
| Aug 24, 2026 | 4.44 | 4.45 | 4.28 | 4.35 | 4.35 | -0.91% | 8,633,205 |
| Aug 21, 2026 | 4.39 | 4.42 | 4.26 | 4.39 | 4.39 | - | 9,032,200 |
| Aug 20, 2026 | 4.38 | 4.43 | 4.31 | 4.39 | 4.39 | 2.09% | 11,356,590 |
| Aug 19, 2026 | 4.41 | 4.60 | 4.28 | 4.30 | 4.30 | -2.71% | 20,540,690 |
| Aug 18, 2026 | 4.49 | 4.52 | 4.39 | 4.42 | 4.42 | -1.56% | 7,983,700 |
| Aug 17, 2026 | 4.45 | 4.51 | 4.32 | 4.49 | 4.49 | 2.28% | 11,025,820 |
| Aug 14, 2026 | 4.48 | 4.50 | 4.32 | 4.39 | 4.39 | -1.35% | 9,807,626 |
| Aug 13, 2026 | 4.59 | 4.59 | 4.45 | 4.45 | 4.45 | -2.41% | 8,660,326 |
| Aug 12, 2026 | 4.41 | 4.57 | 4.41 | 4.56 | 4.56 | 2.93% | 9,830,626 |
| Aug 11, 2026 | 4.44 | 4.50 | 4.33 | 4.43 | 4.43 | 0.23% | 9,483,726 |
| Aug 10, 2026 | 4.28 | 4.44 | 4.25 | 4.42 | 4.42 | 3.27% | 12,481,225 |
| Aug 7, 2026 | 4.39 | 4.39 | 4.20 | 4.28 | 4.28 | -2.73% | 14,317,300 |
| Aug 6, 2026 | 4.31 | 4.40 | 4.29 | 4.40 | 4.40 | 1.62% | 10,409,272 |
| Aug 5, 2026 | 4.28 | 4.33 | 4.24 | 4.33 | 4.33 | 1.17% | 9,734,944 |
| Aug 4, 2026 | 4.26 | 4.29 | 4.21 | 4.28 | 4.28 | 1.42% | 9,416,601 |
| Aug 3, 2026 | 4.11 | 4.23 | 4.11 | 4.22 | 4.22 | 2.18% | 10,207,999 |
| Jul 31, 2026 | 4.08 | 4.17 | 4.06 | 4.13 | 4.13 | 2.48% | 10,467,190 |
| Jul 30, 2026 | 4.09 | 4.19 | 4.01 | 4.03 | 4.03 | -2.18% | 12,759,490 |
| Jul 29, 2026 | 4.05 | 4.15 | 3.99 | 4.12 | 4.12 | 1.23% | 13,191,600 |
| Jul 28, 2026 | 4.10 | 4.20 | 4.01 | 4.07 | 4.07 | 1.50% | 16,333,300 |
| Jul 27, 2026 | 3.90 | 4.03 | 3.84 | 4.01 | 4.01 | 2.82% | 13,587,100 |
| Jul 24, 2026 | 3.91 | 3.93 | 3.78 | 3.90 | 3.90 | -1.27% | 12,548,800 |
| Jul 23, 2026 | 3.73 | 3.97 | 3.72 | 3.95 | 3.95 | 5.90% | 16,047,078 |
| Jul 22, 2026 | 3.77 | 3.84 | 3.71 | 3.73 | 3.73 | -1.58% | 12,018,106 |