Guangzhou Sie Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	27.44	27.78	26.05	26.52	26.52	-4.26%	13,421,376
Sep 10, 2026	27.83	28.26	27.26	27.70	27.70	-0.82%	8,451,375
Sep 9, 2026	28.42	28.65	27.69	27.93	27.93	-1.62%	10,864,762
Sep 8, 2026	28.61	29.04	28.20	28.39	28.39	-1.22%	13,143,471
Sep 7, 2026	28.85	29.02	28.43	28.74	28.74	-0.38%	13,206,450
Sep 4, 2026	29.98	30.28	28.59	28.85	28.85	-2.07%	19,384,764
Sep 3, 2026	29.94	30.39	29.04	29.46	29.46	-0.54%	15,458,959
Sep 2, 2026	29.71	30.01	29.14	29.62	29.62	-1.33%	16,702,178
Sep 1, 2026	30.10	31.06	29.94	30.02	30.02	-0.13%	27,028,079
Aug 31, 2026	26.55	30.10	26.18	30.06	30.06	12.00%	29,881,839
Aug 28, 2026	27.31	28.20	26.84	26.84	26.84	0.07%	20,786,868
Aug 27, 2026	25.47	26.93	25.38	26.82	26.82	5.92%	18,545,810
Aug 26, 2026	25.85	26.18	24.94	25.32	25.32	-2.31%	15,091,832
Aug 25, 2026	25.79	26.18	25.10	25.92	25.92	-0.69%	15,383,920
Aug 24, 2026	26.95	27.07	25.70	26.10	26.10	-2.76%	18,019,158
Aug 21, 2026	28.32	28.50	26.62	26.84	26.84	-4.07%	31,930,962
Aug 20, 2026	29.90	30.91	27.88	27.98	27.98	-0.46%	42,995,070
Aug 19, 2026	29.26	29.49	28.06	28.11	28.11	-6.02%	15,995,608
Aug 18, 2026	29.50	30.05	29.01	29.91	29.91	0.74%	14,998,306
Aug 17, 2026	29.70	29.83	28.60	29.69	29.69	0.30%	18,429,200
Aug 14, 2026	28.34	29.74	27.92	29.60	29.60	4.45%	19,821,902
Aug 13, 2026	28.84	30.46	28.28	28.34	28.34	-	24,524,002
Aug 12, 2026	27.50	28.78	27.29	28.34	28.34	3.77%	17,926,683
Aug 11, 2026	27.38	27.90	26.83	27.31	27.31	0.22%	12,818,593
Aug 10, 2026	27.84	28.00	26.75	27.25	27.25	-2.61%	18,448,240
Aug 7, 2026	27.45	28.12	26.98	27.98	27.98	0.94%	19,887,973
Aug 6, 2026	26.97	28.50	26.67	27.72	27.72	1.95%	23,187,901
Aug 5, 2026	24.85	27.50	24.62	27.19	27.19	9.07%	24,496,760
Aug 4, 2026	24.19	25.33	24.16	24.93	24.93	4.88%	18,913,200
Aug 3, 2026	22.95	23.96	22.70	23.77	23.77	5.46%	21,816,460
Jul 31, 2026	21.19	23.35	21.00	22.54	22.54	10.76%	28,196,610
Jul 30, 2026	20.69	21.33	20.31	20.35	20.35	-0.88%	15,176,500
Jul 29, 2026	21.01	21.10	19.77	20.53	20.53	-1.35%	17,693,003
Jul 28, 2026	21.12	21.60	20.68	20.81	20.81	-3.30%	14,138,201
Jul 27, 2026	21.68	21.68	20.90	21.52	21.52	-1.19%	16,219,108
Jul 24, 2026	21.26	22.58	20.91	21.78	21.78	0.37%	20,434,010
Jul 23, 2026	21.27	22.12	21.00	21.70	21.70	2.02%	17,696,310
Jul 22, 2026	20.51	22.47	20.40	21.27	21.27	1.67%	27,285,600
Jul 21, 2026	20.29	20.96	18.50	20.92	20.92	3.67%	28,533,820
Jul 20, 2026	21.99	22.53	19.60	20.18	20.18	-7.00%	28,783,690
Jul 17, 2026	25.32	25.43	21.68	21.70	21.70	-14.33%	30,282,971
Jul 16, 2026	25.93	26.38	25.00	25.33	25.33	-5.31%	28,848,080
Jul 15, 2026	30.00	30.50	26.51	26.75	26.75	-12.44%	43,567,410
Jul 14, 2026	30.92	30.99	28.09	30.55	30.55	-0.26%	31,488,810
Jul 13, 2026	31.05	32.50	30.55	30.63	30.63	0.53%	32,481,545
Jul 10, 2026	29.87	31.59	29.60	30.47	30.47	0.86%	35,865,640
Jul 9, 2026	28.29	31.00	28.00	30.21	30.21	5.81%	43,310,920
Jul 8, 2026	26.85	28.93	25.68	28.55	28.55	6.93%	33,567,900
Jul 7, 2026	28.89	29.29	26.33	26.70	26.70	-7.96%	34,657,110
Jul 6, 2026	27.89	29.35	27.10	29.01	29.01	1.65%	27,783,810