Guosheng Shian Technology Co., Ltd. (SHA:603778)
China
· Delayed Price · Currency is CNY 17.72
+0.61 (3.57%)
Mar 9, 2026, 3:00 PM CST
Guosheng Shian Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.11 | 18.59 | 17.10 | 17.77 | - | 3.86% | 122,092,728 |
| Mar 6, 2026 | 15.86 | 17.11 | 15.78 | 17.11 | 17.11 | 10.03% | 94,378,260 |
| Mar 5, 2026 | 16.10 | 16.26 | 15.40 | 15.55 | 15.55 | -1.71% | 75,467,250 |
| Mar 4, 2026 | 14.95 | 16.35 | 14.69 | 15.82 | 15.82 | 2.00% | 128,401,700 |
| Mar 3, 2026 | 14.20 | 15.51 | 14.20 | 15.51 | 15.51 | 10.00% | 120,429,600 |
| Mar 2, 2026 | 14.50 | 14.80 | 14.00 | 14.10 | 14.10 | -5.87% | 56,418,170 |
| Feb 27, 2026 | 14.80 | 15.19 | 14.73 | 14.98 | 14.98 | 1.90% | 48,673,140 |
| Feb 26, 2026 | 15.07 | 15.08 | 14.60 | 14.70 | 14.70 | -2.26% | 42,065,270 |
| Feb 25, 2026 | 14.95 | 15.46 | 14.60 | 15.04 | 15.04 | 0.27% | 65,922,100 |
| Feb 24, 2026 | 14.28 | 15.17 | 13.91 | 15.00 | 15.00 | 8.62% | 63,419,580 |
| Feb 13, 2026 | 13.59 | 14.37 | 13.56 | 13.81 | 13.81 | -0.72% | 52,704,790 |
| Feb 12, 2026 | 15.42 | 15.44 | 13.91 | 13.91 | 13.91 | -9.97% | 82,657,100 |
| Feb 11, 2026 | 15.08 | 15.88 | 14.54 | 15.45 | 15.45 | 2.12% | 74,000,980 |
| Feb 10, 2026 | 16.65 | 16.81 | 15.09 | 15.13 | 15.13 | -9.29% | 93,257,830 |
| Feb 9, 2026 | 16.00 | 17.37 | 15.00 | 16.68 | 16.68 | 3.28% | 115,278,300 |
| Feb 6, 2026 | 16.65 | 16.80 | 15.60 | 16.15 | 16.15 | -3.87% | 93,631,130 |
| Feb 5, 2026 | 16.66 | 17.50 | 14.56 | 16.80 | 16.80 | 3.83% | 152,485,300 |
| Feb 4, 2026 | 15.20 | 16.18 | 14.96 | 16.18 | 16.18 | 9.99% | 86,494,780 |
| Feb 3, 2026 | 13.99 | 14.71 | 13.80 | 14.71 | 14.71 | 10.02% | 89,281,180 |
| Feb 2, 2026 | 12.91 | 13.89 | 12.91 | 13.37 | 13.37 | 3.72% | 84,730,710 |
| Jan 30, 2026 | 13.82 | 13.95 | 12.78 | 12.89 | 12.89 | -6.73% | 97,587,720 |
| Jan 29, 2026 | 14.62 | 14.98 | 13.73 | 13.82 | 13.82 | -9.44% | 113,135,100 |
| Jan 28, 2026 | 16.99 | 17.19 | 15.17 | 15.26 | 15.26 | -9.44% | 115,573,000 |
| Jan 27, 2026 | 18.00 | 18.39 | 16.80 | 16.85 | 16.85 | -9.21% | 81,238,510 |
| Jan 26, 2026 | 19.19 | 19.51 | 17.16 | 18.56 | 18.56 | -0.22% | 113,114,900 |
| Jan 23, 2026 | 16.21 | 19.68 | 16.21 | 18.60 | 18.60 | 3.28% | 155,115,900 |
| Jan 22, 2026 | 14.73 | 18.01 | 14.73 | 18.01 | 18.01 | 10.02% | 153,134,300 |
| Jan 21, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -10.01% | 1,933,400 |
| Jan 20, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -10.00% | 4,899,700 |
| Jan 19, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -10.02% | 5,831,700 |
| Jan 16, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -9.98% | 7,209,100 |
| Jan 15, 2026 | 24.95 | 27.27 | 24.95 | 24.95 | 24.95 | -9.99% | 55,461,470 |
| Jan 14, 2026 | 25.58 | 27.72 | 24.01 | 27.72 | 27.72 | 10.00% | 70,245,246 |
| Jan 13, 2026 | 25.67 | 25.67 | 21.15 | 25.20 | 25.20 | 7.55% | 95,047,030 |
| Jan 12, 2026 | 23.00 | 23.43 | 22.08 | 23.43 | 23.43 | 10.00% | 63,912,620 |
| Jan 6, 2026 | 19.78 | 21.30 | 19.56 | 21.30 | 21.30 | 10.02% | 54,716,067 |
| Jan 5, 2026 | 18.05 | 19.36 | 17.62 | 19.36 | 19.36 | 10.00% | 79,395,740 |
| Dec 31, 2025 | 16.80 | 17.71 | 16.26 | 17.60 | 17.60 | 7.84% | 85,844,450 |
| Dec 30, 2025 | 17.20 | 18.29 | 15.10 | 16.32 | 16.32 | -2.74% | 123,286,500 |
| Dec 29, 2025 | 15.49 | 16.78 | 15.01 | 16.78 | 16.78 | 10.03% | 102,145,400 |
| Dec 26, 2025 | 15.51 | 16.58 | 14.58 | 15.25 | 15.25 | -4.03% | 129,398,200 |
| Dec 25, 2025 | 14.97 | 15.91 | 14.80 | 15.89 | 15.89 | 6.15% | 97,738,770 |
| Dec 24, 2025 | 13.89 | 14.97 | 13.50 | 14.97 | 14.97 | 7.93% | 108,718,000 |
| Dec 23, 2025 | 13.40 | 13.93 | 13.13 | 13.87 | 13.87 | 5.64% | 92,134,070 |
| Dec 22, 2025 | 12.52 | 13.18 | 12.52 | 13.13 | 13.13 | 4.21% | 75,816,970 |
| Dec 19, 2025 | 12.47 | 12.70 | 12.26 | 12.60 | 12.60 | 2.02% | 61,738,160 |
| Dec 18, 2025 | 12.79 | 12.97 | 12.24 | 12.35 | 12.35 | -2.99% | 83,991,110 |
| Dec 17, 2025 | 11.81 | 12.97 | 11.80 | 12.73 | 12.73 | 6.08% | 98,231,170 |
| Dec 16, 2025 | 11.50 | 12.15 | 11.23 | 12.00 | 12.00 | 3.27% | 100,319,800 |
| Dec 15, 2025 | 12.48 | 12.75 | 11.30 | 11.62 | 11.62 | -7.04% | 123,951,800 |
| Dec 12, 2025 | 12.59 | 13.29 | 12.50 | 12.50 | 12.50 | -10.01% | 142,755,100 |
| Dec 11, 2025 | 13.18 | 14.23 | 12.90 | 13.89 | 13.89 | 7.34% | 228,351,700 |
| Dec 10, 2025 | 12.87 | 13.13 | 12.35 | 12.94 | 12.94 | -0.92% | 108,963,300 |
| Dec 9, 2025 | 13.07 | 13.30 | 12.63 | 13.06 | 13.06 | -1.51% | 131,259,600 |
| Dec 8, 2025 | 13.10 | 13.38 | 12.70 | 13.26 | 13.26 | 2.95% | 148,366,100 |
| Dec 5, 2025 | 12.53 | 12.90 | 11.80 | 12.88 | 12.88 | 4.72% | 127,341,000 |
| Dec 4, 2025 | 12.30 | 12.84 | 12.12 | 12.30 | 12.30 | -2.69% | 127,288,300 |
| Dec 3, 2025 | 12.86 | 13.64 | 11.82 | 12.64 | 12.64 | -3.59% | 188,944,200 |
| Dec 2, 2025 | 13.00 | 13.53 | 11.73 | 13.11 | 13.11 | 2.82% | 220,606,700 |
| Dec 1, 2025 | 11.86 | 12.75 | 11.82 | 12.75 | 12.75 | 10.01% | 171,063,700 |
| Nov 28, 2025 | 10.67 | 11.59 | 10.61 | 11.59 | 11.59 | 9.96% | 113,149,200 |
| Nov 27, 2025 | 10.19 | 10.54 | 10.07 | 10.54 | 10.54 | 10.02% | 60,822,730 |
| Nov 26, 2025 | 9.50 | 9.79 | 9.22 | 9.58 | 9.58 | 7.64% | 173,990,600 |
| Nov 25, 2025 | 8.47 | 8.90 | 8.33 | 8.90 | 8.90 | 10.01% | 80,749,200 |
| Nov 24, 2025 | 7.70 | 8.09 | 7.38 | 8.09 | 8.09 | 10.07% | 126,866,700 |
| Nov 21, 2025 | 7.32 | 7.90 | 7.26 | 7.35 | 7.35 | -8.92% | 157,039,500 |
| Nov 20, 2025 | 8.97 | 9.37 | 8.07 | 8.07 | 8.07 | -10.03% | 183,018,400 |
| Nov 19, 2025 | 8.00 | 8.97 | 7.91 | 8.97 | 8.97 | 10.06% | 185,042,200 |
| Nov 18, 2025 | 7.86 | 8.69 | 7.48 | 8.15 | 8.15 | 3.16% | 184,624,100 |
| Nov 17, 2025 | 7.89 | 8.37 | 7.65 | 7.90 | 7.90 | -7.06% | 196,517,200 |
| Nov 14, 2025 | 8.01 | 8.50 | 7.82 | 8.50 | 8.50 | 9.96% | 185,564,400 |
| Nov 13, 2025 | 7.50 | 7.73 | 6.94 | 7.73 | 7.73 | 9.96% | 188,743,100 |
| Nov 12, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 10.02% | 8,462,300 |
| Nov 11, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 9.98% | 11,122,940 |
| Nov 10, 2025 | 5.50 | 5.81 | 5.50 | 5.81 | 5.81 | 10.04% | 63,174,800 |
| Nov 7, 2025 | 4.96 | 5.40 | 4.96 | 5.28 | 5.28 | 6.02% | 120,917,600 |
| Nov 6, 2025 | 4.97 | 5.26 | 4.89 | 4.98 | 4.98 | -1.39% | 101,526,500 |
| Nov 5, 2025 | 4.71 | 5.14 | 4.64 | 5.05 | 5.05 | 5.21% | 115,594,300 |
| Nov 4, 2025 | 5.19 | 5.19 | 4.76 | 4.80 | 4.80 | -3.61% | 109,571,700 |
| Nov 3, 2025 | 4.62 | 4.98 | 4.51 | 4.98 | 4.98 | 9.93% | 93,956,900 |
| Oct 31, 2025 | 4.52 | 4.66 | 4.47 | 4.53 | 4.53 | -3.62% | 77,343,850 |
| Oct 30, 2025 | 4.58 | 5.02 | 4.58 | 4.70 | 4.70 | 2.17% | 109,571,900 |
| Oct 29, 2025 | 4.59 | 4.77 | 4.36 | 4.60 | 4.60 | 0.22% | 101,490,500 |
| Oct 28, 2025 | 4.45 | 4.89 | 4.41 | 4.59 | 4.59 | 3.15% | 105,298,900 |
| Oct 27, 2025 | 4.60 | 4.62 | 4.41 | 4.45 | 4.45 | -3.26% | 74,843,250 |
| Oct 24, 2025 | 4.44 | 4.65 | 4.42 | 4.60 | 4.60 | 1.77% | 103,637,800 |
| Oct 23, 2025 | 4.46 | 4.62 | 4.38 | 4.52 | 4.52 | -1.31% | 106,967,300 |
| Oct 22, 2025 | 4.30 | 4.68 | 4.24 | 4.58 | 4.58 | 3.15% | 155,718,700 |
| Oct 21, 2025 | 4.49 | 4.75 | 4.21 | 4.44 | 4.44 | 2.78% | 170,518,100 |
| Oct 20, 2025 | 4.39 | 4.58 | 4.11 | 4.32 | 4.32 | -1.59% | 139,739,900 |
| Oct 17, 2025 | 4.31 | 4.64 | 4.26 | 4.39 | 4.39 | 1.39% | 204,160,900 |
| Oct 16, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 9.90% | 16,609,400 |
| Oct 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 10.06% | 15,533,600 |
| Oct 14, 2025 | 3.52 | 3.65 | 3.52 | 3.58 | 3.58 | 2.29% | 26,609,600 |
| Oct 13, 2025 | 3.44 | 3.50 | 3.33 | 3.50 | 3.50 | 0.57% | 19,608,600 |
| Oct 10, 2025 | 3.45 | 3.52 | 3.42 | 3.48 | 3.48 | 0.87% | 21,274,500 |
| Oct 9, 2025 | 3.50 | 3.52 | 3.43 | 3.45 | 3.45 | -0.86% | 18,767,000 |
| Sep 30, 2025 | 3.51 | 3.53 | 3.46 | 3.48 | 3.48 | -0.57% | 15,577,850 |
| Sep 29, 2025 | 3.47 | 3.51 | 3.36 | 3.50 | 3.50 | 1.74% | 21,407,000 |
| Sep 26, 2025 | 3.44 | 3.49 | 3.40 | 3.44 | 3.44 | - | 18,595,330 |