Gospell Digital Technology Co., Ltd. (SHE:002848)
China
· Delayed Price · Currency is CNY 15.37
-0.28 (-1.79%)
Apr 30, 2026, 11:54 AM CST
SHE:002848 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.50 | 15.80 | 15.37 | 15.65 | 15.65 | 1.29% | 3,596,054 |
| Apr 28, 2026 | 15.50 | 15.74 | 15.30 | 15.45 | 15.45 | 0.52% | 3,775,100 |
| Apr 27, 2026 | 14.95 | 15.60 | 14.95 | 15.37 | 15.37 | 3.09% | 5,311,900 |
| Apr 24, 2026 | 14.72 | 15.02 | 14.50 | 14.91 | 14.91 | 1.29% | 3,634,254 |
| Apr 23, 2026 | 14.99 | 15.20 | 14.63 | 14.72 | 14.72 | -1.74% | 5,012,700 |
| Apr 22, 2026 | 15.02 | 15.25 | 14.88 | 14.98 | 14.98 | -1.12% | 4,513,600 |
| Apr 21, 2026 | 14.83 | 15.70 | 14.50 | 15.15 | 15.15 | 1.20% | 14,074,900 |
| Apr 20, 2026 | 15.61 | 15.80 | 14.78 | 14.97 | 14.97 | -3.67% | 11,386,900 |
| Apr 17, 2026 | 15.15 | 15.74 | 15.15 | 15.54 | 15.54 | 3.67% | 10,112,167 |
| Apr 16, 2026 | 14.46 | 14.99 | 14.18 | 14.99 | 14.99 | 4.97% | 4,867,767 |
| Apr 15, 2026 | 14.10 | 14.44 | 13.94 | 14.28 | 14.28 | 1.28% | 3,563,900 |
| Apr 14, 2026 | 14.19 | 14.19 | 13.69 | 14.10 | 14.10 | 0.71% | 4,102,700 |
| Apr 13, 2026 | 14.20 | 14.62 | 13.82 | 14.00 | 14.00 | -1.27% | 5,346,300 |
| Apr 10, 2026 | 13.97 | 14.25 | 13.97 | 14.18 | 14.18 | 1.50% | 2,987,600 |
| Apr 9, 2026 | 13.66 | 14.15 | 13.60 | 13.97 | 13.97 | 2.12% | 4,013,537 |
| Apr 8, 2026 | 13.26 | 13.72 | 13.12 | 13.68 | 13.68 | 4.43% | 3,559,800 |
| Apr 7, 2026 | 13.00 | 13.34 | 13.00 | 13.10 | 13.10 | 1.63% | 3,552,700 |
| Apr 3, 2026 | 13.42 | 13.60 | 12.76 | 12.89 | 12.89 | -3.95% | 5,022,800 |
| Apr 2, 2026 | 13.58 | 13.60 | 13.40 | 13.42 | 13.42 | -0.96% | 1,695,700 |
| Apr 1, 2026 | 13.50 | 13.66 | 13.45 | 13.55 | 13.55 | 0.07% | 2,206,700 |
| Mar 31, 2026 | 13.68 | 13.80 | 13.41 | 13.54 | 13.54 | -0.88% | 2,753,300 |
| Mar 30, 2026 | 13.37 | 13.69 | 13.28 | 13.66 | 13.66 | 1.56% | 2,908,400 |
| Mar 27, 2026 | 13.77 | 14.05 | 13.40 | 13.45 | 13.45 | -2.32% | 6,639,100 |
| Mar 26, 2026 | 13.43 | 13.87 | 13.23 | 13.77 | 13.77 | 2.53% | 4,772,400 |
| Mar 25, 2026 | 13.03 | 13.45 | 13.03 | 13.43 | 13.43 | 3.15% | 4,942,600 |
| Mar 24, 2026 | 12.70 | 13.06 | 12.60 | 13.02 | 13.02 | 4.41% | 4,590,000 |
| Mar 23, 2026 | 12.69 | 12.94 | 12.14 | 12.47 | 12.47 | -2.43% | 4,733,751 |
| Mar 20, 2026 | 12.74 | 13.04 | 12.67 | 12.78 | 12.78 | 0.47% | 3,423,200 |
| Mar 19, 2026 | 13.30 | 13.35 | 12.71 | 12.72 | 12.72 | -4.93% | 6,578,000 |
| Mar 18, 2026 | 13.01 | 13.40 | 12.97 | 13.38 | 13.38 | 2.14% | 5,213,600 |
| Mar 17, 2026 | 13.27 | 13.65 | 13.03 | 13.10 | 13.10 | -0.61% | 6,618,800 |
| Mar 16, 2026 | 12.96 | 13.28 | 12.81 | 13.18 | 13.18 | 2.73% | 6,844,349 |
| Mar 13, 2026 | 12.71 | 13.26 | 12.50 | 12.83 | 12.83 | 1.58% | 8,536,900 |
| Mar 12, 2026 | 12.59 | 12.68 | 12.31 | 12.63 | 12.63 | 1.61% | 4,179,088 |
| Mar 11, 2026 | 12.35 | 12.60 | 12.21 | 12.43 | 12.43 | 1.72% | 4,124,800 |
| Mar 10, 2026 | 12.03 | 12.38 | 11.98 | 12.22 | 12.22 | 2.60% | 4,145,500 |
| Mar 9, 2026 | 11.77 | 12.13 | 11.56 | 11.91 | 11.91 | 0.25% | 4,222,900 |
| Mar 6, 2026 | 11.86 | 11.97 | 11.75 | 11.88 | 11.88 | 0.17% | 2,120,700 |
| Mar 5, 2026 | 11.82 | 12.08 | 11.82 | 11.86 | 11.86 | 1.45% | 3,634,200 |
| Mar 4, 2026 | 11.58 | 11.80 | 11.09 | 11.69 | 11.69 | 0.69% | 3,176,700 |
| Mar 3, 2026 | 11.95 | 12.24 | 11.55 | 11.61 | 11.61 | -2.85% | 3,894,500 |
| Mar 2, 2026 | 12.08 | 12.08 | 11.75 | 11.95 | 11.95 | -1.16% | 3,734,930 |
| Feb 27, 2026 | 12.36 | 12.58 | 11.93 | 12.09 | 12.09 | -3.05% | 7,817,700 |
| Feb 26, 2026 | 12.26 | 12.60 | 12.18 | 12.47 | 12.47 | - | 3,799,300 |
| Feb 25, 2026 | 12.78 | 13.10 | 12.25 | 12.47 | 12.47 | -1.89% | 6,062,400 |
| Feb 24, 2026 | 12.49 | 12.93 | 12.41 | 12.71 | 12.71 | 2.33% | 5,175,100 |
| Feb 13, 2026 | 12.30 | 12.68 | 12.26 | 12.42 | 12.42 | 1.06% | 5,360,300 |
| Feb 12, 2026 | 12.05 | 12.55 | 11.86 | 12.29 | 12.29 | 2.08% | 7,172,900 |
| Feb 11, 2026 | 12.00 | 12.56 | 11.86 | 12.04 | 12.04 | 0.67% | 9,105,900 |
| Feb 10, 2026 | 11.51 | 11.96 | 11.51 | 11.96 | 11.96 | 5.00% | 2,633,200 |
| Feb 9, 2026 | 10.96 | 11.50 | 10.96 | 11.39 | 11.39 | 3.55% | 5,978,449 |
| Feb 6, 2026 | 11.13 | 11.18 | 10.81 | 11.00 | 11.00 | -1.17% | 4,379,574 |
| Feb 5, 2026 | 11.08 | 11.55 | 11.00 | 11.13 | 11.13 | -0.18% | 4,987,400 |
| Feb 4, 2026 | 11.39 | 11.39 | 10.80 | 11.15 | 11.15 | -1.33% | 5,684,100 |
| Feb 3, 2026 | 11.28 | 11.45 | 10.80 | 11.30 | 11.30 | 0.27% | 7,863,500 |
| Feb 2, 2026 | 11.74 | 11.80 | 11.27 | 11.27 | 11.27 | -4.97% | 5,044,300 |
| Jan 30, 2026 | 12.01 | 12.20 | 11.52 | 11.86 | 11.86 | -2.23% | 7,762,000 |
| Jan 29, 2026 | 13.01 | 13.38 | 12.13 | 12.13 | 12.13 | -5.01% | 17,169,240 |
| Jan 28, 2026 | 12.07 | 12.77 | 12.07 | 12.77 | 12.77 | 5.02% | 12,064,601 |
| Jan 27, 2026 | 12.75 | 13.14 | 12.09 | 12.16 | 12.16 | -4.48% | 23,305,890 |
| Jan 26, 2026 | 12.75 | 12.75 | 12.38 | 12.73 | 12.73 | 4.86% | 14,132,740 |
| Jan 23, 2026 | 11.99 | 12.30 | 11.74 | 12.14 | 12.14 | 2.02% | 5,994,000 |
| Jan 22, 2026 | 11.74 | 12.10 | 11.63 | 11.90 | 11.90 | 1.80% | 3,350,900 |
| Jan 21, 2026 | 11.94 | 12.21 | 11.40 | 11.69 | 11.69 | -2.58% | 7,683,700 |
| Jan 20, 2026 | 12.31 | 12.40 | 11.80 | 12.00 | 12.00 | 0.59% | 9,189,700 |
| Jan 19, 2026 | 11.16 | 11.93 | 11.16 | 11.93 | 11.93 | 5.02% | 6,777,900 |
| Jan 16, 2026 | 12.13 | 12.42 | 11.36 | 11.36 | 11.36 | -5.02% | 8,376,800 |
| Jan 15, 2026 | 11.96 | 11.96 | 11.45 | 11.96 | 11.96 | 5.00% | 12,608,300 |
| Jan 14, 2026 | 11.09 | 11.39 | 11.09 | 11.39 | 11.39 | 4.98% | 2,254,600 |
| Jan 13, 2026 | 10.78 | 11.28 | 10.31 | 10.85 | 10.85 | 0.65% | 14,847,025 |
| Jan 12, 2026 | 10.42 | 10.78 | 10.34 | 10.78 | 10.78 | 4.97% | 3,629,140 |
| Jan 9, 2026 | 9.70 | 10.27 | 9.70 | 10.27 | 10.27 | 5.01% | 12,149,400 |
| Jan 8, 2026 | 10.17 | 10.35 | 9.71 | 9.78 | 9.78 | -1.71% | 12,168,500 |
| Jan 7, 2026 | 10.40 | 10.40 | 9.79 | 9.95 | 9.95 | 0.51% | 27,207,240 |
| Jan 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.98% | 1,307,600 |
| Jan 5, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 5.01% | 1,874,300 |
| Dec 31, 2025 | 8.55 | 8.98 | 8.50 | 8.98 | 8.98 | 5.03% | 5,891,900 |
| Dec 30, 2025 | 8.23 | 8.62 | 8.19 | 8.55 | 8.55 | 4.14% | 10,268,200 |
| Dec 29, 2025 | 8.28 | 8.42 | 8.05 | 8.21 | 8.21 | 0.12% | 7,702,500 |
| Dec 26, 2025 | 8.30 | 8.36 | 8.14 | 8.20 | 8.20 | -1.20% | 4,115,600 |
| Dec 25, 2025 | 8.18 | 8.30 | 8.06 | 8.30 | 8.30 | 1.47% | 4,729,000 |
| Dec 24, 2025 | 8.00 | 8.35 | 7.97 | 8.18 | 8.18 | 1.87% | 6,540,000 |
| Dec 23, 2025 | 7.65 | 8.03 | 7.58 | 8.03 | 8.03 | 4.97% | 6,877,814 |
| Dec 22, 2025 | 7.87 | 7.87 | 7.54 | 7.65 | 7.65 | -1.54% | 3,615,099 |
| Dec 19, 2025 | 7.59 | 7.82 | 7.54 | 7.77 | 7.77 | 2.24% | 2,019,000 |
| Dec 18, 2025 | 7.53 | 7.76 | 7.48 | 7.60 | 7.60 | 1.60% | 2,769,300 |
| Dec 17, 2025 | 7.60 | 7.60 | 7.36 | 7.48 | 7.48 | -0.93% | 2,914,897 |
| Dec 16, 2025 | 7.70 | 7.80 | 7.52 | 7.55 | 7.55 | -2.08% | 2,480,400 |
| Dec 15, 2025 | 7.75 | 7.82 | 7.55 | 7.71 | 7.71 | 0.13% | 2,804,400 |
| Dec 12, 2025 | 8.03 | 8.05 | 7.63 | 7.70 | 7.70 | -2.65% | 3,262,100 |
| Dec 11, 2025 | 7.95 | 8.07 | 7.90 | 7.91 | 7.91 | -0.25% | 2,875,300 |
| Dec 10, 2025 | 8.06 | 8.06 | 7.74 | 7.93 | 7.93 | -1.25% | 4,590,500 |
| Dec 9, 2025 | 8.30 | 8.38 | 7.97 | 8.03 | 8.03 | -2.31% | 6,038,600 |
| Dec 8, 2025 | 8.51 | 8.67 | 8.18 | 8.22 | 8.22 | -3.07% | 7,868,100 |
| Dec 5, 2025 | 8.10 | 8.48 | 8.08 | 8.48 | 8.48 | 4.95% | 5,263,000 |
| Dec 4, 2025 | 8.31 | 8.35 | 7.94 | 8.08 | 8.08 | -2.77% | 5,750,900 |
| Dec 3, 2025 | 8.62 | 8.84 | 8.30 | 8.31 | 8.31 | -2.69% | 6,299,600 |
| Dec 2, 2025 | 8.55 | 8.65 | 8.32 | 8.54 | 8.54 | 1.67% | 11,720,686 |
| Dec 1, 2025 | 8.20 | 8.40 | 7.95 | 8.40 | 8.40 | 5.00% | 12,824,900 |
| Nov 28, 2025 | 7.64 | 8.00 | 7.64 | 8.00 | 8.00 | 4.99% | 9,813,600 |