Guangzhou Sie Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	26.95	27.07	25.70	26.02	-	-3.06%	16,732,431
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
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