Great Chinasoft Technology Co.,Ltd. (SHE:002453)
China · Delayed Price · Currency is CNY 4.010
+0.110 (2.82%)
Jul 27, 2026, 3:04 PM CST
SHE:002453 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5.40 | 5.49 | 5.25 | 5.33 | 5.33 | -1.66% | 11,088,830 |
| Jun 10, 2026 | 5.43 | 5.59 | 5.36 | 5.42 | 5.42 | -1.09% | 17,245,500 |
| Jun 9, 2026 | 5.29 | 5.76 | 5.21 | 5.48 | 5.48 | 3.98% | 22,189,353 |
| Jun 8, 2026 | 5.46 | 5.57 | 5.18 | 5.27 | 5.27 | -5.89% | 18,845,074 |
| Jun 5, 2026 | 5.59 | 5.76 | 5.34 | 5.60 | 5.60 | -0.18% | 20,506,220 |
| Jun 4, 2026 | 5.69 | 5.69 | 5.52 | 5.61 | 5.61 | -1.23% | 13,684,900 |
| Jun 3, 2026 | 5.69 | 5.81 | 5.59 | 5.68 | 5.68 | -0.35% | 15,473,400 |
| Jun 2, 2026 | 5.89 | 5.91 | 5.50 | 5.70 | 5.70 | -3.55% | 17,605,600 |
| Jun 1, 2026 | 5.75 | 6.02 | 5.71 | 5.91 | 5.91 | 1.90% | 16,881,600 |
| May 29, 2026 | 6.01 | 6.08 | 5.76 | 5.80 | 5.80 | -3.97% | 21,551,590 |
| May 28, 2026 | 6.01 | 6.15 | 5.85 | 6.04 | 6.04 | -0.17% | 20,946,100 |
| May 27, 2026 | 6.24 | 6.25 | 5.96 | 6.05 | 6.05 | -3.20% | 24,269,390 |
| May 26, 2026 | 6.25 | 6.39 | 6.14 | 6.25 | 6.25 | -1.57% | 33,347,620 |
| May 25, 2026 | 6.39 | 6.44 | 6.21 | 6.35 | 6.35 | 1.44% | 54,898,300 |
| May 22, 2026 | 5.70 | 6.26 | 5.68 | 6.26 | 6.26 | 10.02% | 26,571,490 |
| May 21, 2026 | 6.06 | 6.09 | 5.66 | 5.69 | 5.69 | -5.79% | 25,997,350 |
| May 20, 2026 | 6.02 | 6.19 | 5.94 | 6.04 | 6.04 | -0.66% | 21,618,150 |
| May 19, 2026 | 5.99 | 6.19 | 5.90 | 6.08 | 6.08 | 1.16% | 25,875,400 |
| 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 |