Great Chinasoft Technology Co.,Ltd. (SHE:002453)
China · Delayed Price · Currency is CNY 4.390
0.00 (0.00%)
Aug 21, 2026, 3:04 PM CST
SHE:002453 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.75 | 3.81 | 3.47 | 3.79 | 3.79 | 1.07% | 19,484,557 |
| Jul 20, 2026 | 3.91 | 4.02 | 3.67 | 3.75 | 3.75 | -3.10% | 17,528,920 |
| Jul 17, 2026 | 4.13 | 4.16 | 3.83 | 3.87 | 3.87 | -6.30% | 15,583,200 |
| Jul 16, 2026 | 4.08 | 4.23 | 4.02 | 4.13 | 4.13 | 1.23% | 13,525,080 |
| Jul 15, 2026 | 4.03 | 4.17 | 4.02 | 4.08 | 4.08 | 0.99% | 13,213,740 |
| Jul 14, 2026 | 3.88 | 4.04 | 3.85 | 4.04 | 4.04 | 2.80% | 13,338,100 |
| Jul 13, 2026 | 4.13 | 4.16 | 3.90 | 3.93 | 3.93 | -4.84% | 15,395,050 |
| Jul 10, 2026 | 4.09 | 4.26 | 4.06 | 4.13 | 4.13 | 0.24% | 15,853,105 |
| Jul 9, 2026 | 4.05 | 4.25 | 3.93 | 4.12 | 4.12 | 2.23% | 22,612,208 |
| Jul 8, 2026 | 4.34 | 4.38 | 3.97 | 4.03 | 4.03 | -7.14% | 27,219,955 |
| Jul 7, 2026 | 4.48 | 4.52 | 4.32 | 4.34 | 4.34 | -3.56% | 9,735,318 |
| Jul 6, 2026 | 4.64 | 4.68 | 4.49 | 4.50 | 4.50 | -2.60% | 10,743,600 |
| Jul 3, 2026 | 4.80 | 4.83 | 4.57 | 4.62 | 4.62 | -2.74% | 15,266,095 |
| Jul 2, 2026 | 4.78 | 4.96 | 4.70 | 4.75 | 4.75 | -0.63% | 18,890,942 |
| Jul 1, 2026 | 4.54 | 4.90 | 4.47 | 4.78 | 4.78 | 5.75% | 24,041,577 |
| Jun 30, 2026 | 4.43 | 4.54 | 4.32 | 4.52 | 4.52 | 2.03% | 14,503,214 |
| Jun 29, 2026 | 4.50 | 4.61 | 4.37 | 4.43 | 4.43 | -1.56% | 20,148,647 |
| Jun 26, 2026 | 4.58 | 4.80 | 4.47 | 4.50 | 4.50 | -3.85% | 29,194,185 |
| Jun 25, 2026 | 4.87 | 5.08 | 4.64 | 4.68 | 4.68 | -5.26% | 39,965,560 |
| Jun 24, 2026 | 5.36 | 5.36 | 4.87 | 4.94 | 4.94 | -8.69% | 56,439,853 |
| Jun 23, 2026 | 4.84 | 5.41 | 4.83 | 5.41 | 5.41 | 9.96% | 23,109,082 |
| Jun 22, 2026 | 5.00 | 5.01 | 4.69 | 4.92 | 4.92 | -1.20% | 18,158,101 |
| Jun 18, 2026 | 5.07 | 5.07 | 4.89 | 4.98 | 4.98 | -1.78% | 13,669,700 |
| Jun 17, 2026 | 5.18 | 5.22 | 5.00 | 5.07 | 5.07 | -3.24% | 15,190,000 |
| Jun 16, 2026 | 5.18 | 5.30 | 5.03 | 5.24 | 5.24 | 0.96% | 13,140,137 |
| Jun 15, 2026 | 5.26 | 5.36 | 5.14 | 5.19 | 5.19 | -0.95% | 13,141,450 |
| Jun 12, 2026 | 5.39 | 5.48 | 5.22 | 5.24 | 5.24 | -1.69% | 15,070,370 |