Great Chinasoft Technology Co.,Ltd. (SHE:002453)
China · Delayed Price · Currency is CNY 4.220
+0.060 (1.44%)
Nov 13, 2026, 10:40 AM CST
SHE:002453 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.11 | 4.39 | 4.11 | 4.22 | 4.22 | 1.44% | 14,987,000 |
| Nov 12, 2026 | 4.17 | 4.25 | 4.14 | 4.16 | 4.16 | - | 12,532,145 |
| Nov 11, 2026 | 4.12 | 4.19 | 4.09 | 4.16 | 4.16 | 0.73% | 9,641,900 |
| Nov 10, 2026 | 4.12 | 4.13 | 4.06 | 4.13 | 4.13 | 1.47% | 10,307,000 |
| Nov 9, 2026 | 4.11 | 4.15 | 4.02 | 4.07 | 4.07 | -0.25% | 10,269,200 |
| Nov 6, 2026 | 4.02 | 4.11 | 3.99 | 4.08 | 4.08 | -1.45% | 11,916,869 |
| Nov 5, 2026 | 4.01 | 4.16 | 4.01 | 4.14 | 4.14 | 2.22% | 13,620,000 |
| Nov 4, 2026 | 4.04 | 4.05 | 3.88 | 4.05 | 4.05 | 1.25% | 16,267,469 |
| Nov 3, 2026 | 3.98 | 4.11 | 3.95 | 4.00 | 4.00 | - | 14,518,174 |
| Nov 2, 2026 | 3.93 | 4.04 | 3.83 | 4.00 | 4.00 | 2.04% | 14,232,374 |
| Oct 30, 2026 | 4.04 | 4.16 | 3.90 | 3.92 | 3.92 | -2.97% | 15,784,900 |
| Oct 29, 2026 | 4.17 | 4.17 | 4.04 | 4.04 | 4.04 | -3.12% | 10,217,624 |
| Oct 28, 2026 | 4.14 | 4.21 | 4.05 | 4.17 | 4.17 | 1.71% | 12,196,844 |
| Oct 27, 2026 | 4.23 | 4.29 | 4.02 | 4.10 | 4.10 | -3.07% | 11,554,000 |
| Oct 26, 2026 | 4.25 | 4.29 | 4.17 | 4.23 | 4.23 | -0.47% | 12,703,700 |
| Oct 23, 2026 | 4.08 | 4.27 | 3.90 | 4.25 | 4.25 | 2.41% | 20,418,139 |
| Oct 22, 2026 | 4.35 | 4.38 | 4.13 | 4.15 | 4.15 | -4.60% | 16,795,300 |
| Oct 21, 2026 | 4.38 | 4.45 | 4.32 | 4.35 | 4.35 | -0.68% | 14,843,500 |
| Oct 20, 2026 | 4.38 | 4.45 | 4.33 | 4.38 | 4.38 | - | 11,945,516 |
| Oct 19, 2026 | 4.45 | 4.51 | 4.28 | 4.38 | 4.38 | -2.45% | 17,329,200 |
| Oct 16, 2026 | 4.60 | 4.62 | 4.44 | 4.49 | 4.49 | -0.88% | 19,356,700 |
| Oct 15, 2026 | 4.46 | 4.62 | 4.44 | 4.53 | 4.53 | -1.09% | 19,790,800 |
| Oct 14, 2026 | 4.78 | 4.78 | 4.57 | 4.58 | 4.58 | -4.78% | 21,743,600 |
| Oct 13, 2026 | 4.67 | 4.86 | 4.56 | 4.81 | 4.81 | 1.05% | 28,028,210 |
| Oct 12, 2026 | 4.93 | 4.93 | 4.74 | 4.76 | 4.76 | -3.25% | 26,093,339 |
| Oct 9, 2026 | 4.69 | 4.93 | 4.67 | 4.92 | 4.92 | 3.58% | 42,482,264 |
| Oct 8, 2026 | 4.75 | 4.93 | 4.71 | 4.75 | 4.75 | -0.84% | 40,683,364 |
| 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 |