Guangzhou Sie Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	27.46	29.50	27.46	28.54	28.54	3.97%	26,703,820
Jul 2, 2026	29.83	29.99	27.32	27.45	27.45	-8.59%	28,202,660
Jul 1, 2026	30.73	31.30	29.19	30.03	30.03	-3.13%	36,874,040
Jun 30, 2026	29.53	31.22	26.99	31.00	31.00	12.93%	54,877,010
Jun 29, 2026	27.05	28.16	25.21	27.45	27.45	1.33%	28,591,699
Jun 26, 2026	27.91	28.32	26.60	27.09	27.09	-3.80%	23,297,275
Jun 25, 2026	29.77	30.35	27.06	28.16	28.16	-5.88%	40,010,892
Jun 24, 2026	27.16	30.87	26.11	29.92	29.92	9.80%	48,009,597
Jun 23, 2026	26.30	28.80	26.02	27.25	27.25	2.99%	27,959,166
Jun 22, 2026	27.15	27.63	25.53	26.46	26.46	-3.32%	23,498,956
Jun 18, 2026	27.00	28.38	26.68	27.37	27.37	1.41%	24,656,860
Jun 17, 2026	25.74	27.11	25.21	26.99	26.99	4.33%	25,778,150
Jun 16, 2026	25.34	26.44	25.10	25.87	25.87	1.53%	20,522,300
Jun 15, 2026	22.89	25.81	22.89	25.48	25.48	12.20%	27,058,090
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