Gettop Acoustic Co., Ltd. - 002655.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.79	13.79	13.79	14	13.68	14.04M
September 05, 2025	14.49	13.86	13.86	14.49	13.37	19.7M
September 04, 2025	13.62	13.35	13.35	14	13.1	23.85M
September 03, 2025	13.94	13.54	13.54	14.13	13.51	19.44M
September 02, 2025	14.44	13.87	13.87	14.44	13.79	26.04M
September 01, 2025	14.68	14.47	14.47	14.76	14.39	21.98M
August 29, 2025	14.49	14.4	14.4	14.56	14.29	15.34M
August 28, 2025	14.35	14.56	14.56	14.56	14	27.73M
August 27, 2025	14.65	14.42	14.42	14.89	14.35	31.3M
August 26, 2025	14.26	14.6	14.6	14.76	14.25	29.91M
August 25, 2025	14.56	14.36	14.36	14.62	14.22	27.82M
August 22, 2025	14.42	14.49	14.49	14.63	14.39	23.4M
August 21, 2025	14.82	14.5	14.5	14.94	14.36	31.25M
August 20, 2025	14.14	14.63	14.63	14.97	14.04	38.74M
August 19, 2025	14.04	14.18	14.18	14.32	13.94	23.51M
August 18, 2025	13.89	14.05	14.05	14.12	13.84	30.79M
August 15, 2025	13.76	13.76	13.76	14.02	13.71	28.64M
August 14, 2025	13.65	13.76	13.76	13.88	13.4	31.31M
August 13, 2025	13.61	13.63	13.63	13.68	13.52	12.73M
August 12, 2025	13.62	13.6	13.6	13.7	13.51	11.62M
August 11, 2025	13.58	13.66	13.66	13.72	13.5	16.68M
August 08, 2025	13.69	13.51	13.51	13.75	13.43	17.81M
August 07, 2025	13.36	13.7	13.7	14.14	13.3	38.63M
August 06, 2025	13.25	13.38	13.38	13.45	13.18	16.56M
August 05, 2025	13.01	13.27	13.27	13.3	13.01	16.39M
August 04, 2025	12.81	13.02	13.02	13.02	12.77	6.92M
August 01, 2025	12.9	12.94	12.94	13.05	12.82	9.36M
July 31, 2025	13	12.9	12.9	13.25	12.84	15.6M
July 30, 2025	13.19	13.05	13.05	13.22	12.94	11.06M
July 29, 2025	13.23	13.23	13.23	13.27	13.05	10.92M
July 28, 2025	13.19	13.28	13.28	13.37	13.13	15.08M
July 25, 2025	13.12	13.17	13.17	13.3	13.08	12.96M
July 24, 2025	12.92	13.12	13.12	13.19	12.92	12.35M
July 23, 2025	13.1	12.91	12.91	13.12	12.87	11.68M
July 22, 2025	13.23	13.07	13.07	13.23	13.01	11.56M
July 21, 2025	13.05	13.21	13.21	13.25	13.05	13.13M
July 18, 2025	13.21	13.1	13.1	13.21	13.04	11.56M
July 17, 2025	12.97	13.21	13.21	13.26	12.92	14.64M
July 16, 2025	13.03	13.01	13.01	13.11	12.93	9.72M
July 15, 2025	13.22	13.04	13.04	13.22	12.9	13.88M
July 14, 2025	13.28	13.18	13.18	13.3	13.03	10.05M
July 11, 2025	13.32	13.2	13.2	13.34	13.09	13.84M
July 10, 2025	13.31	13.28	13.28	13.49	13.19	17.54M
July 09, 2025	13.2	13.4	13.4	13.69	13.08	29.59M
July 08, 2025	12.9	13.22	13.22	13.34	12.86	21.32M
July 07, 2025	12.86	12.86	12.86	12.97	12.66	11.35M
July 04, 2025	13.2	12.93	12.93	13.28	12.91	17.88M
July 03, 2025	12.8	13.26	13.26	13.4	12.8	26.52M
July 02, 2025	12.9	12.85	12.85	12.91	12.69	11.21M
July 01, 2025	12.95	12.9	12.9	12.98	12.74	10.14M
June 30, 2025	12.92	12.96	12.96	12.99	12.87	10.35M
June 27, 2025	12.85	12.82	12.82	12.93	12.72	10.61M
June 26, 2025	12.9	12.78	12.78	13.09	12.76	15.02M
June 25, 2025	12.82	12.91	12.91	12.94	12.74	12.47M
June 24, 2025	12.62	12.82	12.82	12.85	12.6	12.74M
June 23, 2025	12.3	12.58	12.58	12.6	12.22	8.97M
June 20, 2025	12.55	12.38	12.38	12.78	12.34	10.66M
June 19, 2025	12.68	12.58	12.58	12.9	12.51	13.9M
June 18, 2025	12.41	12.74	12.74	12.9	12.4	17.85M
June 17, 2025	12.45	12.5	12.5	12.74	12.4	10.16M

Gettop Acoustic Co., Ltd. (002655.SZ) SHZ