Nantong Guosheng Intelligence Technology Group Co., Ltd. (SHA:688558)
China
· Delayed Price · Currency is CNY 32.39
+1.41 (4.55%)
Mar 10, 2026, 3:00 PM CST
SHA:688558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 31.07 | 32.48 | 31.07 | 32.39 | 32.39 | 4.55% | 1,227,345 |
| Mar 9, 2026 | 31.20 | 31.34 | 30.30 | 30.98 | 30.98 | -1.34% | 1,287,909 |
| Mar 6, 2026 | 30.80 | 31.59 | 30.80 | 31.40 | 31.40 | 1.29% | 952,109 |
| Mar 5, 2026 | 30.76 | 31.33 | 30.56 | 31.00 | 31.00 | 2.48% | 1,130,388 |
| Mar 4, 2026 | 30.59 | 31.14 | 30.12 | 30.25 | 30.25 | -1.88% | 1,352,367 |
| Mar 3, 2026 | 32.52 | 32.81 | 30.76 | 30.83 | 30.83 | -5.43% | 2,023,970 |
| Mar 2, 2026 | 32.52 | 33.15 | 32.18 | 32.60 | 32.60 | -0.46% | 1,593,692 |
| Feb 27, 2026 | 33.48 | 33.49 | 32.26 | 32.75 | 32.75 | -1.41% | 2,048,711 |
| Feb 26, 2026 | 32.80 | 33.45 | 32.56 | 33.22 | 33.22 | 1.68% | 1,580,176 |
| Feb 25, 2026 | 32.89 | 32.89 | 32.54 | 32.67 | 32.67 | -0.18% | 993,839 |
| Feb 24, 2026 | 33.19 | 33.26 | 32.50 | 32.73 | 32.73 | 0.03% | 1,080,828 |
| Feb 13, 2026 | 32.91 | 33.16 | 32.61 | 32.72 | 32.72 | -1.15% | 773,365 |
| Feb 12, 2026 | 32.62 | 33.32 | 32.57 | 33.10 | 33.10 | 1.35% | 987,033 |
| Feb 11, 2026 | 32.63 | 33.12 | 32.38 | 32.66 | 32.66 | 0.03% | 1,049,939 |
| Feb 10, 2026 | 32.29 | 32.97 | 32.18 | 32.65 | 32.65 | 0.80% | 1,131,623 |
| Feb 9, 2026 | 32.41 | 32.74 | 32.21 | 32.39 | 32.39 | 0.40% | 1,207,622 |
| Feb 6, 2026 | 31.84 | 32.69 | 31.35 | 32.26 | 32.26 | 2.32% | 1,319,487 |
| Feb 5, 2026 | 32.00 | 32.01 | 31.41 | 31.53 | 31.53 | -1.56% | 790,096 |
| Feb 4, 2026 | 32.82 | 32.87 | 31.68 | 32.03 | 32.03 | -2.41% | 1,217,038 |
| Feb 3, 2026 | 31.94 | 32.86 | 31.88 | 32.82 | 32.82 | 3.24% | 1,286,515 |
| Feb 2, 2026 | 32.30 | 32.69 | 31.67 | 31.79 | 31.79 | -1.58% | 1,678,137 |
| Jan 30, 2026 | 31.89 | 32.56 | 31.17 | 32.30 | 32.30 | 1.19% | 1,528,344 |
| Jan 29, 2026 | 32.88 | 33.11 | 31.50 | 31.92 | 31.92 | -2.98% | 2,185,868 |
| Jan 28, 2026 | 33.79 | 33.79 | 32.77 | 32.90 | 32.90 | -2.95% | 1,603,555 |
| Jan 27, 2026 | 33.68 | 34.07 | 32.80 | 33.90 | 33.90 | 1.28% | 2,029,339 |
| Jan 26, 2026 | 34.31 | 34.33 | 33.15 | 33.47 | 33.47 | -1.62% | 2,012,178 |
| Jan 23, 2026 | 33.90 | 34.41 | 33.76 | 34.02 | 34.02 | 0.24% | 1,972,745 |
| Jan 22, 2026 | 33.88 | 34.21 | 33.52 | 33.94 | 33.94 | -0.06% | 1,835,125 |
| Jan 21, 2026 | 32.76 | 34.27 | 32.53 | 33.96 | 33.96 | 3.63% | 2,757,293 |
| Jan 20, 2026 | 33.03 | 33.29 | 32.40 | 32.77 | 32.77 | -1.24% | 1,532,697 |
| Jan 19, 2026 | 32.31 | 33.53 | 32.06 | 33.18 | 33.18 | 2.72% | 2,218,118 |
| Jan 16, 2026 | 32.54 | 32.74 | 32.12 | 32.30 | 32.30 | -0.28% | 2,062,313 |
| Jan 15, 2026 | 31.80 | 32.50 | 31.20 | 32.39 | 32.39 | 0.93% | 1,507,533 |
| Jan 14, 2026 | 32.12 | 32.83 | 31.46 | 32.09 | 32.09 | -0.19% | 2,560,598 |
| Jan 13, 2026 | 32.99 | 32.99 | 32.05 | 32.15 | 32.15 | -1.98% | 2,316,957 |
| Jan 12, 2026 | 32.58 | 33.07 | 32.03 | 32.80 | 32.80 | -0.03% | 3,069,770 |
| Jan 9, 2026 | 30.88 | 32.82 | 30.68 | 32.81 | 32.81 | 5.30% | 4,410,766 |
| Jan 8, 2026 | 30.25 | 31.73 | 29.92 | 31.16 | 31.16 | 4.04% | 2,702,204 |
| Jan 7, 2026 | 29.68 | 30.26 | 29.58 | 29.95 | 29.95 | 1.53% | 1,694,352 |
| Jan 6, 2026 | 29.56 | 29.74 | 29.39 | 29.50 | 29.50 | -0.10% | 1,181,945 |
| Jan 5, 2026 | 28.94 | 29.67 | 28.94 | 29.53 | 29.53 | 2.07% | 1,526,623 |
| Dec 31, 2025 | 28.97 | 29.25 | 28.82 | 28.93 | 28.93 | -0.79% | 865,695 |
| Dec 30, 2025 | 28.76 | 29.27 | 28.70 | 29.16 | 29.16 | 0.59% | 1,107,606 |
| Dec 29, 2025 | 28.62 | 29.08 | 28.62 | 28.99 | 28.99 | 0.42% | 876,343 |
| Dec 26, 2025 | 28.97 | 29.18 | 28.61 | 28.87 | 28.87 | -0.35% | 1,247,298 |
| Dec 25, 2025 | 28.49 | 28.97 | 28.31 | 28.97 | 28.97 | 1.68% | 1,174,212 |
| Dec 24, 2025 | 27.90 | 28.63 | 27.77 | 28.49 | 28.49 | 2.52% | 1,355,307 |
| Dec 23, 2025 | 27.99 | 28.04 | 27.70 | 27.79 | 27.79 | -0.50% | 838,733 |
| Dec 22, 2025 | 27.85 | 28.20 | 27.66 | 27.93 | 27.93 | 0.68% | 1,103,957 |
| Dec 19, 2025 | 27.60 | 27.95 | 27.48 | 27.74 | 27.74 | 0.98% | 1,317,791 |
| Dec 18, 2025 | 27.09 | 27.85 | 27.09 | 27.47 | 27.47 | 0.29% | 893,797 |
| Dec 17, 2025 | 27.38 | 27.59 | 26.77 | 27.39 | 27.39 | 0.33% | 1,043,845 |
| Dec 16, 2025 | 27.75 | 27.94 | 27.26 | 27.30 | 27.30 | -2.12% | 1,069,425 |
| Dec 15, 2025 | 28.22 | 28.38 | 27.88 | 27.89 | 27.89 | -1.76% | 872,234 |
| Dec 12, 2025 | 28.39 | 28.53 | 28.17 | 28.39 | 28.39 | 0.35% | 683,325 |
| Dec 11, 2025 | 28.97 | 28.97 | 28.22 | 28.29 | 28.29 | -1.74% | 1,051,601 |
| Dec 10, 2025 | 28.84 | 28.91 | 28.46 | 28.79 | 28.79 | -0.38% | 866,708 |
| Dec 9, 2025 | 29.04 | 29.35 | 28.81 | 28.90 | 28.90 | -1.43% | 1,108,965 |
| Dec 8, 2025 | 29.13 | 29.48 | 28.96 | 29.32 | 29.32 | 1.10% | 1,328,763 |
| Dec 5, 2025 | 28.39 | 29.05 | 28.20 | 29.00 | 29.00 | 1.15% | 1,289,617 |
| Dec 4, 2025 | 28.38 | 29.28 | 28.30 | 28.67 | 28.67 | 0.84% | 1,936,963 |
| Dec 3, 2025 | 29.33 | 29.36 | 28.20 | 28.43 | 28.43 | -3.17% | 2,308,439 |
| Dec 2, 2025 | 30.60 | 30.60 | 29.32 | 29.36 | 29.36 | -4.05% | 2,327,535 |
| Dec 1, 2025 | 31.00 | 31.19 | 30.21 | 30.60 | 30.60 | 0.72% | 3,857,317 |
| Nov 28, 2025 | 29.15 | 30.93 | 28.68 | 30.38 | 30.38 | 4.79% | 5,565,247 |
| Nov 27, 2025 | 27.61 | 29.60 | 27.48 | 28.99 | 28.99 | 5.00% | 2,663,606 |
| Nov 26, 2025 | 27.77 | 28.08 | 27.50 | 27.61 | 27.61 | -0.61% | 842,681 |
| Nov 25, 2025 | 27.71 | 28.13 | 27.67 | 27.78 | 27.78 | 0.73% | 681,722 |
| Nov 24, 2025 | 27.30 | 27.78 | 27.17 | 27.58 | 27.58 | 1.73% | 775,534 |
| Nov 21, 2025 | 28.25 | 28.37 | 27.10 | 27.11 | 27.11 | -4.34% | 1,663,987 |
| Nov 20, 2025 | 28.51 | 28.83 | 28.16 | 28.34 | 28.34 | -0.60% | 871,875 |
| Nov 19, 2025 | 29.00 | 29.16 | 28.48 | 28.51 | 28.51 | -1.69% | 965,169 |
| Nov 18, 2025 | 28.50 | 29.08 | 28.28 | 29.00 | 29.00 | 1.61% | 1,141,530 |
| Nov 17, 2025 | 28.97 | 28.97 | 28.53 | 28.54 | 28.54 | -0.97% | 924,380 |
| Nov 14, 2025 | 29.07 | 29.11 | 28.70 | 28.82 | 28.82 | -0.93% | 1,241,027 |
| Nov 13, 2025 | 29.00 | 29.15 | 28.68 | 29.09 | 29.09 | 0.45% | 1,265,482 |
| Nov 12, 2025 | 28.81 | 29.24 | 28.56 | 28.96 | 28.96 | 0.24% | 1,315,766 |
| Nov 11, 2025 | 29.40 | 29.40 | 28.85 | 28.89 | 28.89 | -1.06% | 936,970 |
| Nov 10, 2025 | 29.01 | 29.55 | 28.89 | 29.20 | 29.20 | -0.07% | 1,335,948 |
| Nov 7, 2025 | 29.35 | 29.44 | 28.95 | 29.22 | 29.22 | -0.38% | 1,351,474 |
| Nov 6, 2025 | 28.50 | 29.44 | 28.49 | 29.33 | 29.33 | 2.16% | 1,837,667 |
| Nov 5, 2025 | 28.12 | 28.80 | 28.11 | 28.71 | 28.71 | 0.88% | 1,286,462 |
| Nov 4, 2025 | 29.62 | 29.63 | 28.18 | 28.46 | 28.46 | -3.53% | 3,181,815 |
| Nov 3, 2025 | 30.71 | 30.79 | 29.13 | 29.50 | 29.50 | -3.94% | 3,014,715 |
| Oct 31, 2025 | 30.35 | 31.07 | 29.71 | 30.71 | 30.71 | -2.66% | 2,634,545 |
| Oct 30, 2025 | 32.05 | 32.18 | 31.41 | 31.55 | 31.55 | -1.56% | 2,057,616 |
| Oct 29, 2025 | 31.49 | 32.09 | 31.40 | 32.05 | 32.05 | 2.27% | 2,157,814 |
| Oct 28, 2025 | 31.61 | 31.76 | 31.19 | 31.34 | 31.34 | -0.85% | 1,284,493 |
| Oct 27, 2025 | 31.19 | 31.80 | 31.03 | 31.61 | 31.61 | 2.63% | 1,962,834 |
| Oct 24, 2025 | 30.15 | 30.82 | 30.15 | 30.80 | 30.80 | 1.85% | 1,031,793 |
| Oct 23, 2025 | 30.16 | 30.27 | 29.70 | 30.24 | 30.24 | 0.27% | 993,437 |
| Oct 22, 2025 | 30.14 | 30.74 | 29.92 | 30.16 | 30.16 | - | 1,049,240 |
| Oct 21, 2025 | 29.63 | 30.25 | 29.44 | 30.16 | 30.16 | 1.96% | 1,258,382 |
| Oct 20, 2025 | 29.77 | 30.00 | 29.21 | 29.58 | 29.58 | 0.61% | 1,319,164 |
| Oct 17, 2025 | 29.84 | 30.32 | 29.29 | 29.40 | 29.40 | -2.36% | 1,742,947 |
| Oct 16, 2025 | 31.11 | 31.11 | 30.00 | 30.11 | 30.11 | -2.84% | 1,738,154 |
| Oct 15, 2025 | 30.18 | 30.99 | 30.12 | 30.99 | 30.99 | 2.68% | 1,418,169 |
| Oct 14, 2025 | 31.33 | 31.85 | 30.14 | 30.18 | 30.18 | -2.49% | 2,236,116 |
| Oct 13, 2025 | 29.90 | 31.14 | 29.33 | 30.95 | 30.95 | -2.06% | 2,194,730 |
| Oct 10, 2025 | 32.15 | 32.25 | 31.52 | 31.60 | 31.60 | -1.62% | 1,874,081 |