Guangzhou Sie Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.18	33.32	31.53	32.85	32.85	4.62%	27,016,835
May 21, 2026	34.61	34.82	31.26	31.40	31.40	-9.82%	37,007,940
May 20, 2026	31.64	36.80	31.64	34.82	34.82	9.19%	46,223,702
May 19, 2026	32.47	32.49	30.76	31.89	31.89	-1.63%	37,156,633
May 18, 2026	27.20	32.61	27.13	32.42	32.42	18.41%	52,241,690
May 15, 2026	31.00	31.00	27.00	27.38	27.38	-14.03%	49,864,415
May 14, 2026	30.88	32.68	29.80	31.85	31.85	3.78%	35,001,937
May 13, 2026	31.15	31.47	29.69	30.69	30.69	-3.46%	25,547,340
May 12, 2026	30.27	32.47	29.73	31.79	31.79	5.26%	45,640,279
May 11, 2026	29.46	31.50	28.93	30.20	30.20	2.72%	41,417,578
May 8, 2026	28.85	29.99	27.80	29.40	29.40	1.94%	36,126,252
May 7, 2026	26.40	28.90	26.27	28.84	28.84	9.49%	33,202,222
May 6, 2026	25.00	26.64	25.00	26.34	26.34	4.36%	21,394,550
Apr 30, 2026	24.78	26.19	24.66	25.24	25.24	1.04%	22,119,632
Apr 29, 2026	24.24	25.17	23.87	24.98	24.98	2.08%	22,555,573
Apr 28, 2026	23.51	24.69	23.00	24.47	24.47	3.34%	25,650,538
Apr 27, 2026	23.88	24.99	23.66	23.68	23.68	-1.13%	26,053,470
Apr 24, 2026	23.00	24.65	22.97	23.95	23.95	3.06%	22,280,559
Apr 23, 2026	21.98	23.75	21.81	23.24	23.24	7.15%	28,199,148
Apr 22, 2026	21.60	21.98	21.33	21.69	21.69	0.09%	9,710,908
Apr 21, 2026	21.77	22.14	21.54	21.67	21.67	-1.14%	10,082,010
Apr 20, 2026	20.96	22.01	20.92	21.92	21.92	3.84%	17,090,290
Apr 17, 2026	20.39	21.18	20.31	21.11	21.11	2.58%	13,931,771
Apr 16, 2026	19.15	21.29	19.00	20.58	20.58	8.43%	22,353,714
Apr 15, 2026	19.38	19.49	18.93	18.98	18.98	-1.25%	4,466,865
Apr 14, 2026	19.32	19.32	18.96	19.22	19.22	1.80%	5,469,963
Apr 13, 2026	18.83	19.10	18.75	18.88	18.88	-0.47%	3,973,170
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