GDH Supertime Group Company Limited - 001338.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.07	12.23	12.23	12.26	12.01	5.85M
December 04, 2025	11.7	12.08	12.08	12.21	11.7	5.8M
December 03, 2025	12.01	12.21	12.21	12.23	11.95	11.2M
December 02, 2025	11.86	11.98	11.98	12.01	11.73	6.81M
December 01, 2025	11.76	11.81	11.81	11.85	11.65	5.2M
November 28, 2025	11.7	11.83	11.83	11.87	11.65	4.79M
November 27, 2025	11.67	11.79	11.79	11.82	11.63	4.99M
November 26, 2025	11.7	11.67	11.67	11.86	11.65	4.39M
November 25, 2025	11.72	11.7	11.7	11.84	11.65	4.48M
November 24, 2025	11.69	11.72	11.72	11.78	11.58	4.46M
November 21, 2025	11.87	11.58	11.58	12.01	11.56	7.64M
November 20, 2025	12.13	11.95	11.95	12.13	11.87	5.52M
November 19, 2025	12.19	12.06	12.06	12.22	11.95	7.51M
November 18, 2025	12.4	12.17	12.17	12.4	12.08	11.15M
November 17, 2025	12.23	12.37	12.37	12.52	12.23	11.91M
November 14, 2025	12.02	12.27	12.27	12.49	12.02	11.86M
November 13, 2025	12.02	12.27	12.27	12.3	12.02	8.91M
November 12, 2025	12.32	12.29	12.29	12.41	12.2	8.49M
November 11, 2025	12.26	12.36	12.36	12.4	12.18	11.03M
November 10, 2025	12.1	12.3	12.3	12.35	12.03	12.01M
November 07, 2025	12.02	12.07	12.07	12.15	11.98	7.58M
November 06, 2025	12.02	12	12	12.07	11.98	5.06M
November 05, 2025	11.88	12.07	12.07	12.09	11.85	7.31M
November 04, 2025	12	11.97	11.97	12.02	11.9	4.65M
November 03, 2025	11.89	12	12	12	11.84	6.52M
October 31, 2025	11.84	11.9	11.9	11.92	11.8	5.38M
October 30, 2025	11.86	11.85	11.85	12	11.83	6M
October 29, 2025	11.94	11.93	11.93	11.96	11.79	6.44M
October 28, 2025	11.85	11.96	11.96	12.02	11.83	7.3M
October 27, 2025	11.78	11.88	11.88	11.88	11.66	7.82M
October 24, 2025	11.86	11.74	11.74	11.88	11.71	6.19M
October 23, 2025	11.68	11.87	11.87	11.88	11.67	7.36M
October 22, 2025	11.71	11.73	11.73	11.78	11.66	4.79M
October 21, 2025	11.7	11.71	11.71	11.73	11.61	6.18M
October 20, 2025	11.7	11.69	11.69	11.75	11.6	5.52M
October 17, 2025	11.76	11.63	11.63	11.88	11.62	8.96M
October 16, 2025	11.91	11.79	11.79	11.97	11.67	16.1M
October 15, 2025	11.45	11.98	11.98	12.52	11.39	27.13M
October 14, 2025	11.41	11.45	11.45	11.49	11.36	4.72M
October 13, 2025	11.29	11.41	11.41	11.42	11.25	3.91M
October 10, 2025	11.34	11.47	11.47	11.5	11.28	5.05M
October 09, 2025	11.37	11.32	11.32	11.38	11.2	3.55M
September 30, 2025	11.27	11.32	11.32	11.35	11.27	2.68M
September 29, 2025	11.39	11.3	11.3	11.41	11.24	3.63M
September 26, 2025	11.2	11.42	11.42	11.45	11.18	5.54M
September 25, 2025	11.35	11.2	11.2	11.35	11.2	3.06M
September 24, 2025	11.3	11.35	11.35	11.36	11.21	3.24M
September 23, 2025	11.29	11.33	11.33	11.33	11	5.62M
September 22, 2025	11.48	11.26	11.26	11.49	11.2	5.21M
September 19, 2025	11.43	11.49	11.49	11.53	11.38	4.57M
September 18, 2025	11.6	11.43	11.43	11.63	11.4	6.57M
September 17, 2025	11.66	11.62	11.62	11.68	11.59	4.33M
September 16, 2025	11.65	11.68	11.68	11.69	11.56	4.27M
September 15, 2025	11.73	11.67	11.67	11.79	11.58	4.23M
September 12, 2025	11.82	11.73	11.73	11.88	11.73	4.89M
September 11, 2025	11.74	11.83	11.83	11.83	11.71	4.59M
September 10, 2025	11.79	11.77	11.77	11.79	11.71	3.07M
September 09, 2025	11.81	11.8	11.8	11.87	11.72	4.2M
September 08, 2025	11.7	11.84	11.84	11.85	11.68	5.35M
September 05, 2025	11.66	11.7	11.7	11.71	11.5	6.85M

GDH Supertime Group Company Limited (001338.SZ) SHZ