Skip to main content
Guosheng Shian Technology Co., Ltd. (SHA:603778)
China flag China · Delayed Price · Currency is CNY
27.37
+2.10 (8.31%)
Apr 29, 2026, 3:00 PM CST

Guosheng Shian Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2126.6525.0225.2725.27-4.14%53,929,084
Apr 27, 202627.0027.3326.0626.3626.36-0.64%57,701,065
Apr 24, 202626.1827.6825.6026.5326.53-0.04%78,860,959
Apr 23, 202626.8027.1025.2726.5426.541.69%99,841,822
Apr 22, 202626.1027.1926.1026.1026.10-10.00%107,572,800
Apr 21, 202627.9429.3527.6029.0029.008.70%119,832,100
Apr 20, 202624.8226.6824.8226.6826.6810.02%86,816,030
Apr 17, 202624.8025.2724.1024.2524.25-8.14%129,469,107
Apr 16, 202624.1328.4724.1326.4026.40-1.53%175,483,500
Apr 15, 202626.8126.8126.8126.8126.81-10.00%4,654,300
Apr 14, 202629.7929.7929.7929.7929.79-10.00%10,442,500
Apr 13, 202631.5034.1931.4933.1033.105.95%125,736,400
Apr 10, 202633.0033.1930.4031.2431.24-4.87%116,758,800
Apr 9, 202632.0034.2731.1132.8432.842.53%142,674,935
Apr 8, 202631.5332.6830.0032.0332.031.52%143,045,000
Apr 7, 202628.6831.5528.6831.5531.5510.01%96,981,730
Apr 3, 202629.1530.9727.0628.6828.68-1.65%143,420,400
Apr 2, 202627.9930.0027.3029.1629.166.04%154,110,000
Apr 1, 202625.4827.5024.7727.5027.5010.00%112,118,900
Mar 31, 202626.0026.6325.0025.0025.00-1.19%119,414,900
Mar 30, 202623.0025.3022.9925.3025.3010.00%108,688,705
Mar 27, 202621.6823.7620.9923.0023.004.12%96,628,804
Mar 26, 202624.3024.3022.0922.0922.09-9.98%106,343,900
Mar 25, 202624.5625.8424.2824.5424.54-0.69%100,621,700
Mar 24, 202625.0025.3023.2024.7124.710.24%110,117,000
Mar 23, 202624.1625.7023.7924.6524.651.82%143,760,200
Mar 20, 202622.4224.2121.2524.2124.2110.00%150,573,700
Mar 19, 202623.0024.2521.8522.0122.01-3.08%132,263,100
Mar 18, 202624.6925.2122.4822.7122.71-8.39%138,348,960
Mar 17, 202623.2024.7923.0024.7924.799.98%157,105,200
Mar 16, 202620.9022.5420.0122.5422.5410.00%97,018,829
Mar 13, 202621.6022.6820.1620.4920.49-6.86%113,566,200
Mar 12, 202620.8222.1520.6022.0022.005.67%149,366,900
Mar 11, 202618.8020.8218.1720.8220.829.98%144,065,600
Mar 10, 202617.7019.1017.5918.9318.936.83%107,400,000
Mar 9, 202617.1118.5917.1017.7217.723.57%125,795,300
Mar 6, 202615.8617.1115.7817.1117.1110.03%94,378,260
Mar 5, 202616.1016.2615.4015.5515.55-1.71%75,467,250
Mar 4, 202614.9516.3514.6915.8215.822.00%128,401,700
Mar 3, 202614.2015.5114.2015.5115.5110.00%120,429,600
Mar 2, 202614.5014.8014.0014.1014.10-5.87%56,418,170
Feb 27, 202614.8015.1914.7314.9814.981.90%48,673,140
Feb 26, 202615.0715.0814.6014.7014.70-2.26%42,065,270
Feb 25, 202614.9515.4614.6015.0415.040.27%65,922,100
Feb 24, 202614.2815.1713.9115.0015.008.62%63,419,580
Feb 13, 202613.5914.3713.5613.8113.81-0.72%52,704,790
Feb 12, 202615.4215.4413.9113.9113.91-9.97%82,657,100
Feb 11, 202615.0815.8814.5415.4515.452.12%74,000,980
Feb 10, 202616.6516.8115.0915.1315.13-9.29%93,257,830
Feb 9, 202616.0017.3715.0016.6816.683.28%115,278,300
Feb 6, 202616.6516.8015.6016.1516.15-3.87%93,631,130
Feb 5, 202616.6617.5014.5616.8016.803.83%152,485,300
Feb 4, 202615.2016.1814.9616.1816.189.99%86,494,780
Feb 3, 202613.9914.7113.8014.7114.7110.02%89,281,180
Feb 2, 202612.9113.8912.9113.3713.373.72%84,730,710
Jan 30, 202613.8213.9512.7812.8912.89-6.73%97,587,720
Jan 29, 202614.6214.9813.7313.8213.82-9.44%113,135,100
Jan 28, 202616.9917.1915.1715.2615.26-9.44%115,573,000
Jan 27, 202618.0018.3916.8016.8516.85-9.21%81,238,510
Jan 26, 202619.1919.5117.1618.5618.56-0.22%113,114,900
Jan 23, 202616.2119.6816.2118.6018.603.28%155,115,900
Jan 22, 202614.7318.0114.7318.0118.0110.02%153,134,300
Jan 21, 202616.3716.3716.3716.3716.37-10.01%1,933,400
Jan 20, 202618.1918.1918.1918.1918.19-10.00%4,899,700
Jan 19, 202620.2120.2120.2120.2120.21-10.02%5,831,700
Jan 16, 202622.4622.4622.4622.4622.46-9.98%7,209,100
Jan 15, 202624.9527.2724.9524.9524.95-9.99%55,461,470
Jan 14, 202625.5827.7224.0127.7227.7210.00%70,245,246
Jan 13, 202625.6725.6721.1525.2025.207.55%95,047,030
Jan 12, 202623.0023.4322.0823.4323.4310.00%63,912,620
Jan 6, 202619.7821.3019.5621.3021.3010.02%54,716,067
Jan 5, 202618.0519.3617.6219.3619.3610.00%79,395,740
Dec 31, 202516.8017.7116.2617.6017.607.84%85,844,450
Dec 30, 202517.2018.2915.1016.3216.32-2.74%123,286,500
Dec 29, 202515.4916.7815.0116.7816.7810.03%102,145,400
Dec 26, 202515.5116.5814.5815.2515.25-4.03%129,398,200
Dec 25, 202514.9715.9114.8015.8915.896.15%97,738,770
Dec 24, 202513.8914.9713.5014.9714.977.93%108,718,000
Dec 23, 202513.4013.9313.1313.8713.875.64%92,134,070
Dec 22, 202512.5213.1812.5213.1313.134.21%75,816,970
Dec 19, 202512.4712.7012.2612.6012.602.02%61,738,160
Dec 18, 202512.7912.9712.2412.3512.35-2.99%83,991,110
Dec 17, 202511.8112.9711.8012.7312.736.08%98,231,170
Dec 16, 202511.5012.1511.2312.0012.003.27%100,319,800
Dec 15, 202512.4812.7511.3011.6211.62-7.04%123,951,800
Dec 12, 202512.5913.2912.5012.5012.50-10.01%142,755,100
Dec 11, 202513.1814.2312.9013.8913.897.34%228,351,700
Dec 10, 202512.8713.1312.3512.9412.94-0.92%108,963,300
Dec 9, 202513.0713.3012.6313.0613.06-1.51%131,259,600
Dec 8, 202513.1013.3812.7013.2613.262.95%148,366,100
Dec 5, 202512.5312.9011.8012.8812.884.72%127,341,000
Dec 4, 202512.3012.8412.1212.3012.30-2.69%127,288,300
Dec 3, 202512.8613.6411.8212.6412.64-3.59%188,944,200
Dec 2, 202513.0013.5311.7313.1113.112.82%220,606,700
Dec 1, 202511.8612.7511.8212.7512.7510.01%171,063,700
Nov 28, 202510.6711.5910.6111.5911.599.96%113,149,200
Nov 27, 202510.1910.5410.0710.5410.5410.02%60,822,730
Nov 26, 20259.509.799.229.589.587.64%173,990,600
Nov 25, 20258.478.908.338.908.9010.01%80,749,200
Nov 24, 20257.708.097.388.098.0910.07%126,866,700