Great Chinasoft Technology Co.,Ltd. (SHE:002453)
China · Delayed Price · Currency is CNY 6.08
+0.07 (1.16%)
May 19, 2026, 3:04 PM CST
SHE:002453 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.99 | 6.29 | 5.90 | 6.03 | - | 0.33% | 16,327,000 |
| May 18, 2026 | 6.29 | 6.29 | 5.90 | 6.01 | 6.01 | -3.22% | 40,685,910 |
| May 15, 2026 | 6.37 | 6.51 | 6.16 | 6.21 | 6.21 | -2.66% | 36,400,640 |
| May 14, 2026 | 6.52 | 6.63 | 6.36 | 6.38 | 6.38 | -2.45% | 27,573,740 |
| May 13, 2026 | 6.32 | 6.60 | 6.26 | 6.54 | 6.54 | 2.51% | 46,762,760 |
| May 12, 2026 | 6.50 | 6.68 | 6.30 | 6.38 | 6.38 | -1.85% | 42,811,750 |
| May 11, 2026 | 6.25 | 6.55 | 6.18 | 6.50 | 6.50 | 3.34% | 57,726,580 |
| May 8, 2026 | 6.05 | 6.59 | 6.01 | 6.29 | 6.29 | -1.41% | 70,162,950 |
| May 7, 2026 | 6.23 | 6.77 | 6.05 | 6.38 | 6.38 | 3.40% | 92,330,410 |
| May 6, 2026 | 6.09 | 6.17 | 5.66 | 6.17 | 6.17 | 9.98% | 71,250,810 |
| Apr 30, 2026 | 5.15 | 5.61 | 5.15 | 5.61 | 5.61 | 10.00% | 19,493,100 |
| Apr 29, 2026 | 4.98 | 5.13 | 4.91 | 5.10 | 5.10 | 2.41% | 20,225,620 |
| Apr 28, 2026 | 4.85 | 5.04 | 4.83 | 4.98 | 4.98 | 1.63% | 17,083,500 |
| Apr 27, 2026 | 4.81 | 4.96 | 4.70 | 4.90 | 4.90 | 0.62% | 21,217,800 |
| Apr 24, 2026 | 4.82 | 5.17 | 4.81 | 4.87 | 4.87 | 0.83% | 24,382,500 |
| Apr 23, 2026 | 4.98 | 5.00 | 4.83 | 4.83 | 4.83 | -3.01% | 12,127,400 |
| Apr 22, 2026 | 4.92 | 5.03 | 4.87 | 4.98 | 4.98 | 0.61% | 15,866,700 |
| Apr 21, 2026 | 4.86 | 5.08 | 4.84 | 4.95 | 4.95 | 1.64% | 17,863,490 |
| Apr 20, 2026 | 4.87 | 4.89 | 4.81 | 4.87 | 4.87 | - | 8,523,746 |
| Apr 17, 2026 | 4.90 | 4.91 | 4.77 | 4.87 | 4.87 | -1.22% | 11,007,390 |
| Apr 16, 2026 | 4.82 | 4.93 | 4.81 | 4.93 | 4.93 | 2.28% | 10,385,200 |
| Apr 15, 2026 | 4.90 | 4.95 | 4.81 | 4.82 | 4.82 | -1.63% | 11,009,650 |
| Apr 14, 2026 | 5.02 | 5.03 | 4.83 | 4.90 | 4.90 | -1.80% | 14,992,750 |
| Apr 13, 2026 | 5.08 | 5.08 | 4.95 | 4.99 | 4.99 | -1.38% | 10,028,800 |
| Apr 10, 2026 | 5.08 | 5.15 | 5.05 | 5.06 | 5.06 | 0.20% | 7,170,746 |
| Apr 9, 2026 | 5.20 | 5.21 | 5.04 | 5.05 | 5.05 | -3.44% | 11,975,800 |
| Apr 8, 2026 | 5.13 | 5.24 | 5.08 | 5.23 | 5.23 | 3.56% | 10,557,200 |
| Apr 7, 2026 | 4.93 | 5.07 | 4.89 | 5.05 | 5.05 | 2.43% | 10,035,200 |
| Apr 3, 2026 | 5.18 | 5.18 | 4.91 | 4.93 | 4.93 | -4.27% | 14,998,290 |
| Apr 2, 2026 | 5.24 | 5.30 | 5.12 | 5.15 | 5.15 | -2.65% | 9,730,000 |
| Apr 1, 2026 | 5.33 | 5.34 | 5.20 | 5.29 | 5.29 | 0.76% | 12,694,500 |
| Mar 31, 2026 | 5.41 | 5.47 | 5.23 | 5.25 | 5.25 | -3.14% | 11,058,600 |
| Mar 30, 2026 | 5.40 | 5.47 | 5.32 | 5.42 | 5.42 | -0.91% | 7,294,867 |
| Mar 27, 2026 | 5.28 | 5.50 | 5.22 | 5.47 | 5.47 | 2.63% | 11,635,910 |
| Mar 26, 2026 | 5.47 | 5.55 | 5.29 | 5.33 | 5.33 | -2.56% | 10,238,100 |
| Mar 25, 2026 | 5.48 | 5.50 | 5.41 | 5.47 | 5.47 | 0.18% | 10,061,400 |
| Mar 24, 2026 | 5.37 | 5.48 | 5.25 | 5.46 | 5.46 | 4.00% | 13,484,160 |
| Mar 23, 2026 | 5.50 | 5.52 | 5.19 | 5.25 | 5.25 | -6.91% | 19,918,900 |
| Mar 20, 2026 | 5.88 | 5.89 | 5.64 | 5.64 | 5.64 | -3.42% | 13,509,700 |
| Mar 19, 2026 | 5.99 | 6.01 | 5.82 | 5.84 | 5.84 | -3.31% | 9,945,000 |
| Mar 18, 2026 | 5.98 | 6.04 | 5.95 | 6.04 | 6.04 | 0.83% | 9,048,400 |
| Mar 17, 2026 | 6.19 | 6.23 | 5.98 | 5.99 | 5.99 | -3.54% | 15,450,050 |
| Mar 16, 2026 | 6.18 | 6.27 | 6.16 | 6.21 | 6.21 | - | 9,983,400 |
| Mar 13, 2026 | 6.23 | 6.28 | 6.16 | 6.21 | 6.21 | -0.80% | 11,757,800 |
| Mar 12, 2026 | 6.36 | 6.36 | 6.24 | 6.26 | 6.26 | -1.42% | 12,532,800 |
| Mar 11, 2026 | 6.46 | 6.48 | 6.29 | 6.35 | 6.35 | -1.70% | 18,231,410 |
| Mar 10, 2026 | 6.32 | 6.54 | 6.29 | 6.46 | 6.46 | 3.19% | 31,841,800 |
| Mar 9, 2026 | 6.33 | 6.37 | 6.15 | 6.26 | 6.26 | - | 24,047,100 |
| Mar 6, 2026 | 6.16 | 6.27 | 6.11 | 6.26 | 6.26 | 1.46% | 15,351,700 |
| Mar 5, 2026 | 6.13 | 6.27 | 6.13 | 6.17 | 6.17 | 1.65% | 17,250,050 |