Guangzhou Sie Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	23.35	23.51	22.38	22.71	22.71	-1.17%	15,422,752
Jun 11, 2026	24.20	24.68	22.50	22.98	22.98	-4.17%	17,219,602
Jun 10, 2026	24.00	25.20	23.61	23.98	23.98	-1.56%	16,701,826
Jun 9, 2026	25.02	25.33	23.97	24.36	24.36	-1.77%	18,320,380
Jun 8, 2026	25.02	25.90	24.40	24.80	24.80	-5.02%	27,368,074
Jun 5, 2026	25.73	26.73	24.37	26.11	26.11	2.63%	30,068,706
Jun 4, 2026	25.18	25.75	24.60	25.44	25.44	-	19,287,595
Jun 3, 2026	25.57	26.18	25.04	25.44	25.44	-0.74%	14,068,050
Jun 2, 2026	26.43	26.82	25.16	25.63	25.63	-1.73%	16,934,015
Jun 1, 2026	25.83	27.17	25.59	26.08	26.08	1.95%	20,577,150
May 29, 2026	28.07	28.69	25.11	25.58	25.58	-7.49%	31,023,463
May 28, 2026	28.22	28.60	27.47	27.65	27.65	-2.85%	21,831,874
May 27, 2026	31.65	31.88	28.06	28.46	28.46	-10.78%	34,677,669
May 26, 2026	33.22	33.22	31.13	31.90	31.90	-6.23%	23,233,816
May 25, 2026	33.10	34.33	32.31	34.02	34.02	3.56%	31,063,040
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