Gospell Digital Technology Co., Ltd. (SHE:002848)
China · Delayed Price · Currency is CNY 12.42
+0.13 (1.06%)
At close: Feb 13, 2026
SHE:002848 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 12.30 | 12.68 | 12.26 | 12.42 | 12.42 | 1.06% | 5,360,300 |
| Feb 12, 2026 | 12.05 | 12.55 | 11.86 | 12.29 | 12.29 | 2.08% | 7,172,900 |
| Feb 11, 2026 | 12.00 | 12.56 | 11.86 | 12.04 | 12.04 | 0.67% | 9,105,900 |
| Feb 10, 2026 | 11.51 | 11.96 | 11.51 | 11.96 | 11.96 | 5.00% | 2,633,200 |
| Feb 9, 2026 | 10.96 | 11.50 | 10.96 | 11.39 | 11.39 | 3.55% | 5,978,449 |
| Feb 6, 2026 | 11.13 | 11.18 | 10.81 | 11.00 | 11.00 | -1.17% | 4,379,574 |
| Feb 5, 2026 | 11.08 | 11.55 | 11.00 | 11.13 | 11.13 | -0.18% | 4,987,400 |
| Feb 4, 2026 | 11.39 | 11.39 | 10.80 | 11.15 | 11.15 | -1.33% | 5,684,100 |
| Feb 3, 2026 | 11.28 | 11.45 | 10.80 | 11.30 | 11.30 | 0.27% | 7,863,500 |
| Feb 2, 2026 | 11.74 | 11.80 | 11.27 | 11.27 | 11.27 | -4.97% | 5,044,300 |
| Jan 30, 2026 | 12.01 | 12.20 | 11.52 | 11.86 | 11.86 | -2.23% | 7,762,000 |
| Jan 29, 2026 | 13.01 | 13.38 | 12.13 | 12.13 | 12.13 | -5.01% | 17,169,240 |
| Jan 28, 2026 | 12.07 | 12.77 | 12.07 | 12.77 | 12.77 | 5.02% | 12,064,601 |
| Jan 27, 2026 | 12.75 | 13.14 | 12.09 | 12.16 | 12.16 | -4.48% | 23,305,890 |
| Jan 26, 2026 | 12.75 | 12.75 | 12.38 | 12.73 | 12.73 | 4.86% | 14,132,740 |
| Jan 23, 2026 | 11.99 | 12.30 | 11.74 | 12.14 | 12.14 | 2.02% | 5,994,000 |
| Jan 22, 2026 | 11.74 | 12.10 | 11.63 | 11.90 | 11.90 | 1.80% | 3,350,900 |
| Jan 21, 2026 | 11.94 | 12.21 | 11.40 | 11.69 | 11.69 | -2.58% | 7,683,700 |
| Jan 20, 2026 | 12.31 | 12.40 | 11.80 | 12.00 | 12.00 | 0.59% | 9,189,700 |
| Jan 19, 2026 | 11.16 | 11.93 | 11.16 | 11.93 | 11.93 | 5.02% | 6,777,900 |
| Jan 16, 2026 | 12.13 | 12.42 | 11.36 | 11.36 | 11.36 | -5.02% | 8,376,800 |
| Jan 15, 2026 | 11.96 | 11.96 | 11.45 | 11.96 | 11.96 | 5.00% | 12,608,300 |
| Jan 14, 2026 | 11.09 | 11.39 | 11.09 | 11.39 | 11.39 | 4.98% | 2,254,600 |
| Jan 13, 2026 | 10.78 | 11.28 | 10.31 | 10.85 | 10.85 | 0.65% | 14,847,025 |
| Jan 12, 2026 | 10.42 | 10.78 | 10.34 | 10.78 | 10.78 | 4.97% | 3,629,140 |
| Jan 9, 2026 | 9.70 | 10.27 | 9.70 | 10.27 | 10.27 | 5.01% | 12,149,400 |
| Jan 8, 2026 | 10.17 | 10.35 | 9.71 | 9.78 | 9.78 | -1.71% | 12,168,500 |
| Jan 7, 2026 | 10.40 | 10.40 | 9.79 | 9.95 | 9.95 | 0.51% | 27,207,240 |
| Jan 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.98% | 1,307,600 |
| Jan 5, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 5.01% | 1,874,300 |
| Dec 31, 2025 | 8.55 | 8.98 | 8.50 | 8.98 | 8.98 | 5.03% | 5,891,900 |
| Dec 30, 2025 | 8.23 | 8.62 | 8.19 | 8.55 | 8.55 | 4.14% | 10,268,200 |
| Dec 29, 2025 | 8.28 | 8.42 | 8.05 | 8.21 | 8.21 | 0.12% | 7,702,500 |
| Dec 26, 2025 | 8.30 | 8.36 | 8.14 | 8.20 | 8.20 | -1.20% | 4,115,600 |
| Dec 25, 2025 | 8.18 | 8.30 | 8.06 | 8.30 | 8.30 | 1.47% | 4,729,000 |
| Dec 24, 2025 | 8.00 | 8.35 | 7.97 | 8.18 | 8.18 | 1.87% | 6,540,000 |
| Dec 23, 2025 | 7.65 | 8.03 | 7.58 | 8.03 | 8.03 | 4.97% | 6,877,814 |
| Dec 22, 2025 | 7.87 | 7.87 | 7.54 | 7.65 | 7.65 | -1.54% | 3,615,099 |
| Dec 19, 2025 | 7.59 | 7.82 | 7.54 | 7.77 | 7.77 | 2.24% | 2,019,000 |
| Dec 18, 2025 | 7.53 | 7.76 | 7.48 | 7.60 | 7.60 | 1.60% | 2,769,300 |
| Dec 17, 2025 | 7.60 | 7.60 | 7.36 | 7.48 | 7.48 | -0.93% | 2,914,897 |
| Dec 16, 2025 | 7.70 | 7.80 | 7.52 | 7.55 | 7.55 | -2.08% | 2,480,400 |
| Dec 15, 2025 | 7.75 | 7.82 | 7.55 | 7.71 | 7.71 | 0.13% | 2,804,400 |
| Dec 12, 2025 | 8.03 | 8.05 | 7.63 | 7.70 | 7.70 | -2.65% | 3,262,100 |
| Dec 11, 2025 | 7.95 | 8.07 | 7.90 | 7.91 | 7.91 | -0.25% | 2,875,300 |
| Dec 10, 2025 | 8.06 | 8.06 | 7.74 | 7.93 | 7.93 | -1.25% | 4,590,500 |
| Dec 9, 2025 | 8.30 | 8.38 | 7.97 | 8.03 | 8.03 | -2.31% | 6,038,600 |
| Dec 8, 2025 | 8.51 | 8.67 | 8.18 | 8.22 | 8.22 | -3.07% | 7,868,100 |
| Dec 5, 2025 | 8.10 | 8.48 | 8.08 | 8.48 | 8.48 | 4.95% | 5,263,000 |
| Dec 4, 2025 | 8.31 | 8.35 | 7.94 | 8.08 | 8.08 | -2.77% | 5,750,900 |