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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	11.6	11.66	11.66	11.73	11.55	5.87M
September 03, 2025	11.89	11.61	11.61	11.92	11.57	6.93M
September 02, 2025	11.98	11.88	11.88	12.04	11.78	7.37M
September 01, 2025	12.02	12.02	12.02	12.13	11.93	7.84M
August 29, 2025	11.97	12.07	12.07	12.23	11.95	8.91M
August 28, 2025	12.04	12.01	12.01	12.14	11.74	11.14M
August 27, 2025	12.41	12.04	12.04	12.44	12.03	15.35M
August 26, 2025	12.23	12.4	12.4	12.47	12.18	18.39M
August 25, 2025	12.1	12.19	12.19	12.21	12.01	12.05M
August 22, 2025	12.08	12.11	12.11	12.13	12	9.41M
August 21, 2025	12.24	12.11	12.11	12.25	12.06	10.87M
August 20, 2025	11.97	12.24	12.24	12.25	11.93	18.64M
August 19, 2025	11.8	11.98	11.98	11.99	11.8	11.44M
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

GDH Supertime Group Company Limited (001338.SZ) SHZ