Great Chinasoft Technology Co.,Ltd. (SHE:002453)
China
· Delayed Price · Currency is CNY 5.61
+0.51 (10.00%)
Apr 30, 2026, 1:55 PM CST
SHE:002453 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.82 | 5.61 | 4.82 | 5.61 | - | 10.00% | 18,327,400 |
| Apr 29, 2026 | 4.98 | 5.13 | 4.91 | 5.10 | 5.10 | 2.41% | 20,225,620 |
| Apr 28, 2026 | 4.85 | 5.04 | 4.83 | 4.98 | 4.98 | 1.63% | 17,083,500 |
| Apr 27, 2026 | 4.81 | 4.96 | 4.70 | 4.90 | 4.90 | 0.62% | 21,217,800 |
| Apr 24, 2026 | 4.82 | 5.17 | 4.81 | 4.87 | 4.87 | 0.83% | 24,382,500 |
| Apr 23, 2026 | 4.98 | 5.00 | 4.83 | 4.83 | 4.83 | -3.01% | 12,127,400 |
| Apr 22, 2026 | 4.92 | 5.03 | 4.87 | 4.98 | 4.98 | 0.61% | 15,866,700 |
| Apr 21, 2026 | 4.86 | 5.08 | 4.84 | 4.95 | 4.95 | 1.64% | 17,863,490 |
| Apr 20, 2026 | 4.87 | 4.89 | 4.81 | 4.87 | 4.87 | - | 8,523,746 |
| Apr 17, 2026 | 4.90 | 4.91 | 4.77 | 4.87 | 4.87 | -1.22% | 11,007,390 |
| Apr 16, 2026 | 4.82 | 4.93 | 4.81 | 4.93 | 4.93 | 2.28% | 10,385,200 |
| Apr 15, 2026 | 4.90 | 4.95 | 4.81 | 4.82 | 4.82 | -1.63% | 11,009,650 |
| Apr 14, 2026 | 5.02 | 5.03 | 4.83 | 4.90 | 4.90 | -1.80% | 14,992,750 |
| Apr 13, 2026 | 5.08 | 5.08 | 4.95 | 4.99 | 4.99 | -1.38% | 10,028,800 |
| Apr 10, 2026 | 5.08 | 5.15 | 5.05 | 5.06 | 5.06 | 0.20% | 7,170,746 |
| Apr 9, 2026 | 5.20 | 5.21 | 5.04 | 5.05 | 5.05 | -3.44% | 11,975,800 |
| Apr 8, 2026 | 5.13 | 5.24 | 5.08 | 5.23 | 5.23 | 3.56% | 10,557,200 |
| Apr 7, 2026 | 4.93 | 5.07 | 4.89 | 5.05 | 5.05 | 2.43% | 10,035,200 |
| Apr 3, 2026 | 5.18 | 5.18 | 4.91 | 4.93 | 4.93 | -4.27% | 14,998,290 |
| Apr 2, 2026 | 5.24 | 5.30 | 5.12 | 5.15 | 5.15 | -2.65% | 9,730,000 |
| Apr 1, 2026 | 5.33 | 5.34 | 5.20 | 5.29 | 5.29 | 0.76% | 12,694,500 |
| Mar 31, 2026 | 5.41 | 5.47 | 5.23 | 5.25 | 5.25 | -3.14% | 11,058,600 |
| Mar 30, 2026 | 5.40 | 5.47 | 5.32 | 5.42 | 5.42 | -0.91% | 7,294,867 |
| Mar 27, 2026 | 5.28 | 5.50 | 5.22 | 5.47 | 5.47 | 2.63% | 11,635,910 |
| Mar 26, 2026 | 5.47 | 5.55 | 5.29 | 5.33 | 5.33 | -2.56% | 10,238,100 |
| Mar 25, 2026 | 5.48 | 5.50 | 5.41 | 5.47 | 5.47 | 0.18% | 10,061,400 |
| Mar 24, 2026 | 5.37 | 5.48 | 5.25 | 5.46 | 5.46 | 4.00% | 13,484,160 |
| Mar 23, 2026 | 5.50 | 5.52 | 5.19 | 5.25 | 5.25 | -6.91% | 19,918,900 |
| Mar 20, 2026 | 5.88 | 5.89 | 5.64 | 5.64 | 5.64 | -3.42% | 13,509,700 |
| Mar 19, 2026 | 5.99 | 6.01 | 5.82 | 5.84 | 5.84 | -3.31% | 9,945,000 |
| Mar 18, 2026 | 5.98 | 6.04 | 5.95 | 6.04 | 6.04 | 0.83% | 9,048,400 |
| Mar 17, 2026 | 6.19 | 6.23 | 5.98 | 5.99 | 5.99 | -3.54% | 15,450,050 |
| Mar 16, 2026 | 6.18 | 6.27 | 6.16 | 6.21 | 6.21 | - | 9,983,400 |
| Mar 13, 2026 | 6.23 | 6.28 | 6.16 | 6.21 | 6.21 | -0.80% | 11,757,800 |
| Mar 12, 2026 | 6.36 | 6.36 | 6.24 | 6.26 | 6.26 | -1.42% | 12,532,800 |
| Mar 11, 2026 | 6.46 | 6.48 | 6.29 | 6.35 | 6.35 | -1.70% | 18,231,410 |
| Mar 10, 2026 | 6.32 | 6.54 | 6.29 | 6.46 | 6.46 | 3.19% | 31,841,804 |
| Mar 9, 2026 | 6.33 | 6.37 | 6.15 | 6.26 | 6.26 | - | 24,047,100 |
| Mar 6, 2026 | 6.16 | 6.27 | 6.11 | 6.26 | 6.26 | 1.46% | 15,351,700 |
| Mar 5, 2026 | 6.13 | 6.27 | 6.13 | 6.17 | 6.17 | 1.65% | 17,250,050 |
| Mar 4, 2026 | 5.97 | 6.12 | 5.93 | 6.07 | 6.07 | 1.17% | 13,601,840 |
| Mar 3, 2026 | 6.19 | 6.26 | 5.97 | 6.00 | 6.00 | -2.44% | 17,349,900 |
| Mar 2, 2026 | 6.27 | 6.27 | 6.05 | 6.15 | 6.15 | -3.00% | 18,990,700 |
| Feb 27, 2026 | 6.28 | 6.35 | 6.21 | 6.34 | 6.34 | 0.48% | 13,225,340 |
| Feb 26, 2026 | 6.32 | 6.35 | 6.18 | 6.31 | 6.31 | 0.32% | 16,178,410 |
| Feb 25, 2026 | 6.16 | 6.44 | 6.13 | 6.29 | 6.29 | 2.11% | 23,912,070 |
| Feb 24, 2026 | 6.13 | 6.19 | 6.08 | 6.16 | 6.16 | 1.15% | 10,609,780 |
| Feb 13, 2026 | 6.10 | 6.15 | 6.05 | 6.09 | 6.09 | - | 9,229,950 |
| Feb 12, 2026 | 6.15 | 6.17 | 6.05 | 6.09 | 6.09 | -1.14% | 10,996,930 |
| Feb 11, 2026 | 6.14 | 6.18 | 6.09 | 6.16 | 6.16 | 0.33% | 10,792,600 |
| Feb 10, 2026 | 6.08 | 6.23 | 6.08 | 6.14 | 6.14 | 0.33% | 13,861,500 |
| Feb 9, 2026 | 6.02 | 6.13 | 6.00 | 6.12 | 6.12 | 2.34% | 15,542,540 |
| Feb 6, 2026 | 5.84 | 6.02 | 5.83 | 5.98 | 5.98 | 1.70% | 14,193,000 |
| Feb 5, 2026 | 5.88 | 6.02 | 5.87 | 5.88 | 5.88 | -0.84% | 10,994,510 |
| Feb 4, 2026 | 5.89 | 5.94 | 5.86 | 5.93 | 5.93 | 0.68% | 11,140,454 |
| Feb 3, 2026 | 5.78 | 5.90 | 5.69 | 5.89 | 5.89 | 3.70% | 14,703,100 |
| Feb 2, 2026 | 5.70 | 5.86 | 5.66 | 5.68 | 5.68 | -2.24% | 11,980,300 |
| Jan 30, 2026 | 5.95 | 5.99 | 5.80 | 5.81 | 5.81 | -3.33% | 19,228,920 |
| Jan 29, 2026 | 6.00 | 6.19 | 5.95 | 6.01 | 6.01 | - | 20,080,110 |
| Jan 28, 2026 | 6.08 | 6.14 | 5.96 | 6.01 | 6.01 | -1.15% | 12,610,000 |
| Jan 27, 2026 | 6.12 | 6.14 | 5.89 | 6.08 | 6.08 | -1.14% | 20,503,580 |
| Jan 26, 2026 | 6.41 | 6.45 | 6.12 | 6.15 | 6.15 | -3.91% | 27,865,200 |
| Jan 23, 2026 | 6.31 | 6.40 | 6.28 | 6.40 | 6.40 | 1.43% | 16,094,488 |
| Jan 22, 2026 | 6.25 | 6.32 | 6.21 | 6.31 | 6.31 | 0.80% | 15,088,087 |
| Jan 21, 2026 | 6.20 | 6.31 | 6.15 | 6.26 | 6.26 | 0.32% | 17,088,940 |
| Jan 20, 2026 | 6.27 | 6.34 | 6.20 | 6.24 | 6.24 | -0.32% | 19,743,400 |
| Jan 19, 2026 | 6.23 | 6.30 | 6.20 | 6.26 | 6.26 | - | 14,712,000 |
| Jan 16, 2026 | 6.46 | 6.49 | 6.20 | 6.26 | 6.26 | -3.10% | 25,726,730 |
| Jan 15, 2026 | 6.54 | 6.56 | 6.40 | 6.46 | 6.46 | -1.67% | 22,507,988 |
| Jan 14, 2026 | 6.53 | 6.71 | 6.46 | 6.57 | 6.57 | 0.46% | 34,736,440 |
| Jan 13, 2026 | 6.74 | 6.77 | 6.50 | 6.54 | 6.54 | -2.53% | 30,537,800 |
| Jan 12, 2026 | 6.67 | 6.77 | 6.61 | 6.71 | 6.71 | 0.60% | 40,536,306 |
| Jan 9, 2026 | 6.53 | 6.73 | 6.52 | 6.67 | 6.67 | 1.37% | 37,031,408 |
| Jan 8, 2026 | 6.69 | 6.70 | 6.51 | 6.58 | 6.58 | -0.75% | 33,028,530 |
| Jan 7, 2026 | 6.46 | 6.80 | 6.43 | 6.63 | 6.63 | 3.27% | 49,031,630 |
| Jan 6, 2026 | 6.31 | 6.52 | 6.31 | 6.42 | 6.42 | 1.74% | 24,564,810 |
| Jan 5, 2026 | 6.36 | 6.39 | 6.24 | 6.31 | 6.31 | -0.32% | 18,790,800 |
| Dec 31, 2025 | 6.40 | 6.41 | 6.22 | 6.33 | 6.33 | -1.40% | 22,238,200 |
| Dec 30, 2025 | 6.58 | 6.60 | 6.34 | 6.42 | 6.42 | -3.75% | 39,026,770 |
| Dec 29, 2025 | 6.89 | 7.01 | 6.49 | 6.67 | 6.67 | - | 69,451,440 |
| Dec 26, 2025 | 6.61 | 6.70 | 6.51 | 6.67 | 6.67 | 0.91% | 25,033,900 |
| Dec 25, 2025 | 6.32 | 6.73 | 6.29 | 6.61 | 6.61 | 4.26% | 35,604,040 |
| Dec 24, 2025 | 6.23 | 6.34 | 6.18 | 6.34 | 6.34 | 1.77% | 15,097,980 |
| Dec 23, 2025 | 6.26 | 6.32 | 6.19 | 6.23 | 6.23 | -1.27% | 16,389,860 |
| Dec 22, 2025 | 6.22 | 6.41 | 6.15 | 6.31 | 6.31 | 1.45% | 20,798,460 |
| Dec 19, 2025 | 6.28 | 6.28 | 6.08 | 6.22 | 6.22 | 0.65% | 26,233,100 |
| Dec 18, 2025 | 6.20 | 6.42 | 6.16 | 6.18 | 6.18 | -0.80% | 19,581,500 |
| Dec 17, 2025 | 6.29 | 6.31 | 6.05 | 6.23 | 6.23 | -0.95% | 25,212,940 |
| Dec 16, 2025 | 6.55 | 6.55 | 6.25 | 6.29 | 6.29 | -3.82% | 22,426,310 |
| Dec 15, 2025 | 6.43 | 6.62 | 6.33 | 6.54 | 6.54 | 0.62% | 21,594,180 |
| Dec 12, 2025 | 6.44 | 6.54 | 6.39 | 6.50 | 6.50 | 0.62% | 20,352,300 |
| Dec 11, 2025 | 6.64 | 6.69 | 6.46 | 6.46 | 6.46 | -2.42% | 21,964,300 |
| Dec 10, 2025 | 6.60 | 6.79 | 6.53 | 6.62 | 6.62 | -0.45% | 24,926,190 |
| Dec 9, 2025 | 6.62 | 6.75 | 6.59 | 6.65 | 6.65 | 0.76% | 26,201,200 |
| Dec 8, 2025 | 6.50 | 6.65 | 6.48 | 6.60 | 6.60 | 1.85% | 26,263,920 |
| Dec 5, 2025 | 6.55 | 6.60 | 6.38 | 6.48 | 6.48 | -1.82% | 40,551,130 |
| Dec 4, 2025 | 6.98 | 7.12 | 6.60 | 6.60 | 6.60 | -4.21% | 42,150,510 |
| Dec 3, 2025 | 6.77 | 6.97 | 6.70 | 6.89 | 6.89 | -1.43% | 66,433,560 |
| Dec 2, 2025 | 6.63 | 7.05 | 6.63 | 6.99 | 6.99 | 2.34% | 103,861,300 |
| Dec 1, 2025 | 6.83 | 6.98 | 6.83 | 6.83 | 6.83 | -10.01% | 22,955,900 |