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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.77	11.8	11.8	11.83	11.75	6.39M
August 15, 2025	11.73	11.77	11.77	11.77	11.69	6M
August 14, 2025	11.87	11.73	11.73	11.88	11.72	5.84M
August 13, 2025	11.89	11.85	11.85	11.92	11.82	5.77M
August 12, 2025	11.86	11.89	11.89	11.93	11.84	6.09M
August 11, 2025	11.8	11.86	11.86	11.88	11.77	5.56M
August 08, 2025	11.82	11.8	11.8	11.83	11.74	4.28M
August 07, 2025	11.8	11.78	11.78	11.83	11.75	3.71M
August 06, 2025	11.82	11.8	11.8	11.82	11.71	4.62M
August 05, 2025	11.76	11.81	11.81	11.82	11.75	4.36M
August 04, 2025	11.7	11.75	11.75	11.75	11.61	4.07M
August 01, 2025	11.65	11.7	11.7	11.71	11.62	4.29M
July 31, 2025	11.88	11.63	11.63	11.88	11.61	8.16M
July 30, 2025	11.86	11.86	11.86	11.92	11.78	6.53M
July 29, 2025	11.96	11.83	11.83	11.96	11.75	8.19M
July 28, 2025	11.99	11.93	11.93	12.02	11.91	6.32M
July 25, 2025	12	11.96	11.96	12.04	11.95	6.28M
July 24, 2025	11.9	12.01	12.01	12.01	11.89	7.98M
July 23, 2025	12.05	11.91	11.91	12.09	11.9	9.24M
July 22, 2025	12.01	12.07	12.07	12.07	11.91	9.8M
July 21, 2025	11.94	12.01	12.01	12.02	11.93	7.2M
July 18, 2025	12.08	11.99	11.99	12.08	11.92	8.79M
July 17, 2025	12.08	12.05	12.05	12.17	12.03	9.28M
July 16, 2025	12.1	12.12	12.12	12.18	12.04	7.18M
July 15, 2025	12.27	12.09	12.09	12.27	12.01	11.23M
July 14, 2025	11.87	12.17	12.17	12.21	11.87	15.78M
July 11, 2025	11.93	11.9	11.9	11.95	11.85	7.77M
July 10, 2025	11.94	11.93	11.93	12.02	11.85	8.36M
July 09, 2025	11.97	11.93	11.93	12.06	11.9	11.05M
July 08, 2025	11.87	11.96	11.96	11.98	11.86	7.81M
July 07, 2025	11.82	11.9	11.9	11.93	11.78	6.01M
July 04, 2025	11.88	11.82	11.82	11.99	11.76	9.44M
July 03, 2025	11.78	11.92	11.92	12.01	11.78	10.65M
July 02, 2025	11.82	11.83	11.83	11.9	11.77	6.9M
July 01, 2025	11.92	11.87	11.87	11.93	11.77	7.32M
June 30, 2025	11.78	11.92	11.92	11.96	11.75	9.97M
June 27, 2025	11.75	11.79	11.79	11.85	11.74	6.11M
June 26, 2025	11.8	11.76	11.76	11.88	11.73	9.25M
June 25, 2025	11.86	11.85	11.85	11.87	11.72	9.46M
June 24, 2025	11.78	11.85	11.85	11.86	11.7	8.93M
June 23, 2025	11.55	11.71	11.71	11.76	11.5	8.54M
June 20, 2025	11.59	11.64	11.64	11.77	11.57	9.29M
June 19, 2025	11.88	11.59	11.59	11.91	11.53	11.79M
June 18, 2025	12.35	12.15	11.85	12.41	12.13	11.71M
June 17, 2025	12.32	12.28	11.98	12.36	12.19	9.57M
June 16, 2025	12.26	12.32	12.02	12.32	12.18	9.56M
June 13, 2025	12.56	12.19	11.89	12.64	12.18	21.98M
June 12, 2025	12.58	12.62	12.31	12.77	12.54	17.66M
June 11, 2025	12.58	12.64	12.33	12.68	12.56	18.7M
June 10, 2025	12.78	12.61	12.3	12.84	12.45	28.89M
June 09, 2025	12.91	12.74	12.74	12.99	12.62	38.17M
June 06, 2025	13.18	12.78	12.78	13.55	12.76	61.52M
June 05, 2025	13.83	13.29	13.29	14.39	13.16	96.3M
June 04, 2025	11.83	13.08	13.08	13.08	11.83	47.8M
June 03, 2025	11.55	11.89	11.89	11.94	11.47	15.86M
May 30, 2025	11.54	11.57	11.57	11.66	11.46	8.81M
May 29, 2025	11.55	11.55	11.55	11.64	11.47	8.44M
May 28, 2025	11.33	11.59	11.59	11.78	11.26	14.88M
May 27, 2025	11.19	11.31	11.31	11.33	11.17	5.78M
May 26, 2025	11.11	11.17	11.17	11.31	11.11	4.88M

GDH Supertime Group Company Limited (001338.SZ) SHZ