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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.27	12.15	12.15	12.36	11.99	11.05M
January 13, 2026	12.33	12.27	12.27	12.44	12.22	10.03M
January 12, 2026	12.37	12.36	12.36	12.39	12.24	9.64M
January 09, 2026	12.21	12.36	12.36	12.42	12.19	8.03M
January 08, 2026	12.16	12.23	12.23	12.26	12.09	6.05M
January 07, 2026	12.29	12.17	12.17	12.34	12.12	7.77M
January 06, 2026	12.22	12.34	12.34	12.39	12.19	7.17M
January 05, 2026	12.16	12.23	12.23	12.33	12.15	7.29M
December 31, 2025	12.16	12.11	12.11	12.2	12.02	5.49M
December 30, 2025	12.23	12.1	12.1	12.27	12.07	6.48M
December 29, 2025	12.38	12.28	12.28	12.48	12.22	7.46M
December 26, 2025	12.4	12.35	12.35	12.49	12.33	5.81M
December 25, 2025	12.53	12.43	12.43	12.55	12.39	6.7M
December 24, 2025	12.43	12.54	12.54	12.6	12.39	7.43M
December 23, 2025	12.61	12.45	12.45	12.75	12.38	11.67M
December 22, 2025	12.38	12.67	12.67	12.88	12.35	15.82M
December 19, 2025	12.19	12.39	12.39	12.42	12.1	12.84M
December 18, 2025	12.1	12.15	12.15	12.22	12.06	5.83M
December 17, 2025	12.14	12.14	12.14	12.26	12.01	7.39M
December 16, 2025	12.31	12.14	12.14	12.36	12.05	6.54M
December 15, 2025	12.06	12.3	12.3	12.35	12.01	10.82M
December 12, 2025	11.89	12.07	12.07	12.36	11.86	11.72M
December 11, 2025	12.15	11.89	11.89	12.16	11.88	6.22M
December 10, 2025	12.25	12.09	12.09	12.41	12.05	8.46M
December 09, 2025	12.22	12.15	12.15	12.29	12.12	5.9M
December 08, 2025	12.23	12.23	12.23	12.35	12.17	6.4M
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

GDH Supertime Group Company Limited (001338.SZ) SHZ