Guangzhou Sie Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.07	19.22	18.96	18.97	18.97	0.53%	5,003,617
Apr 9, 2026	19.19	19.19	18.80	18.87	18.87	-2.83%	6,382,428
Apr 8, 2026	18.57	19.44	18.50	19.42	19.42	7.23%	9,576,775
Apr 7, 2026	18.19	18.41	18.02	18.11	18.11	-0.49%	3,369,600
Apr 3, 2026	18.39	18.53	18.01	18.20	18.20	-0.60%	5,532,560
Apr 2, 2026	18.78	18.86	18.17	18.31	18.31	-3.12%	5,574,820
Apr 1, 2026	18.94	19.00	18.71	18.90	18.90	2.22%	5,750,302
Mar 31, 2026	18.75	19.02	18.44	18.49	18.49	-1.39%	4,006,941
Mar 30, 2026	18.34	18.79	18.15	18.75	18.75	-	4,409,899
Mar 27, 2026	18.10	18.82	18.10	18.75	18.75	1.85%	4,520,871
Mar 26, 2026	18.81	19.00	18.34	18.41	18.41	-2.49%	4,854,511
Mar 25, 2026	18.60	19.11	18.53	18.88	18.88	1.67%	5,711,273
Mar 24, 2026	18.88	18.88	18.15	18.57	18.57	2.94%	5,715,366
Mar 23, 2026	19.36	19.50	18.01	18.04	18.04	-9.35%	10,645,270
Mar 20, 2026	20.62	21.06	19.83	19.90	19.90	-3.44%	9,329,848
Mar 19, 2026	20.12	20.96	20.03	20.61	20.61	1.38%	10,361,600
Mar 18, 2026	20.11	20.37	19.92	20.33	20.33	2.06%	5,520,218
Mar 17, 2026	20.52	20.56	19.90	19.92	19.92	-2.54%	5,762,985
Mar 16, 2026	20.26	20.45	19.97	20.44	20.44	0.89%	5,874,327
Mar 13, 2026	20.65	20.75	20.20	20.26	20.26	-2.69%	7,420,347
Mar 12, 2026	21.09	21.25	20.76	20.82	20.82	-1.28%	6,115,696
Mar 11, 2026	21.48	21.48	21.04	21.09	21.09	-1.59%	7,837,854
Mar 10, 2026	21.71	22.18	21.23	21.43	21.43	-0.19%	10,829,480
Mar 9, 2026	20.46	21.68	20.12	21.47	21.47	2.87%	12,291,140
Mar 6, 2026	20.22	21.07	20.13	20.87	20.87	2.86%	8,605,080
Mar 5, 2026	20.53	20.65	20.19	20.29	20.29	0.84%	8,093,255
Mar 4, 2026	20.17	20.58	20.00	20.12	20.12	-2.90%	10,729,717
Mar 3, 2026	22.30	22.39	20.61	20.72	20.72	-6.67%	17,870,634
Mar 2, 2026	23.00	23.10	22.06	22.20	22.20	-6.29%	23,333,360
Feb 27, 2026	22.40	24.07	22.33	23.69	23.69	5.29%	27,401,450
Feb 26, 2026	22.54	22.70	22.22	22.50	22.50	0.31%	8,338,171
Feb 25, 2026	22.87	22.94	22.38	22.43	22.43	-1.71%	12,121,040
Feb 24, 2026	23.03	23.28	22.31	22.82	22.82	0.40%	13,142,010
Feb 13, 2026	22.58	23.40	22.42	22.73	22.73	0.58%	13,850,420
Feb 12, 2026	22.32	22.76	22.16	22.60	22.60	1.66%	12,709,780
Feb 11, 2026	22.35	22.57	22.18	22.23	22.23	-1.29%	10,788,760
Feb 10, 2026	21.95	22.66	21.75	22.52	22.52	2.93%	18,187,162
Feb 9, 2026	21.87	22.08	21.65	21.88	21.88	1.53%	11,667,240
Feb 6, 2026	21.90	21.95	21.45	21.55	21.55	-1.69%	9,286,540
Feb 5, 2026	22.02	22.24	21.87	21.92	21.92	-0.95%	7,938,855
Feb 4, 2026	22.53	22.67	21.90	22.13	22.13	-2.73%	10,879,470
Feb 3, 2026	22.75	22.95	22.39	22.75	22.75	1.20%	8,750,313
Feb 2, 2026	23.19	23.36	22.42	22.48	22.48	-2.30%	10,319,490
Jan 30, 2026	23.88	23.98	22.97	23.01	23.01	-4.16%	14,098,170
Jan 29, 2026	23.86	25.08	23.38	24.01	24.01	0.04%	15,868,760
Jan 28, 2026	24.42	24.80	23.92	24.00	24.00	-2.56%	10,894,180
Jan 27, 2026	24.87	25.20	23.86	24.63	24.63	-0.93%	15,478,430
Jan 26, 2026	24.90	26.55	24.70	24.86	24.86	-4.79%	25,173,060
Jan 23, 2026	25.78	26.26	25.45	26.11	26.11	1.71%	13,329,430
Jan 22, 2026	25.70	26.10	25.51	25.67	25.67	0.23%	9,715,848