Guangzhou Sie Consulting Co., Ltd. - 300687.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26.22	25.17	25.17	26.22	25.07	9.98M
October 16, 2025	26.91	26.27	26.27	27.08	26.09	10.74M
October 15, 2025	26.63	27.16	27.16	27.44	26.22	10.42M
October 14, 2025	27.97	26.58	26.58	28.15	26.5	15.88M
October 13, 2025	27.37	27.83	27.83	28.99	27.3	18.85M
October 10, 2025	29.31	28.21	28.21	29.48	28.05	20.71M
October 09, 2025	28.2	29.71	29.71	30.53	27.93	32.66M
September 30, 2025	27.8	28.2	28.2	28.27	27.4	18.93M
September 29, 2025	26.3	27.37	27.37	27.76	26.3	21.95M
September 26, 2025	27.29	26.23	26.23	27.29	26.23	12.48M
September 25, 2025	26.41	27.16	27.16	27.87	26.41	17.51M
September 24, 2025	25.79	26.61	26.61	26.66	25.61	15.11M
September 23, 2025	26.45	25.83	25.83	26.55	25.3	12.24M
September 22, 2025	26.71	26.46	26.46	26.88	26.15	10.96M
September 19, 2025	27	26.71	26.71	27.55	26.68	12.86M
September 18, 2025	26.97	27.16	27.16	28.18	26.8	21.48M
September 17, 2025	26.9	27	27	27.11	26.6	11.52M
September 16, 2025	26.44	27	27	27.15	26.23	13.23M
September 15, 2025	26.76	26.32	26.32	26.8	26.2	11.75M
September 12, 2025	27	26.83	26.83	27.37	26.78	17.62M
September 11, 2025	27.3	27.25	27.25	27.88	26.62	23.37M
September 10, 2025	26.5	26.25	26.25	26.7	26.02	8.44M
September 09, 2025	26.65	26.02	26.02	26.75	25.77	10.74M
September 08, 2025	26.42	26.76	26.76	26.86	26.18	11.89M
September 05, 2025	25.96	26.42	26.42	26.49	25.61	13.7M
September 04, 2025	26.34	25.9	25.9	26.72	25.38	13.05M
September 03, 2025	27.02	26.33	26.33	27.41	26.2	11.94M
September 02, 2025	28.4	26.9	26.9	28.4	26.67	21.78M
September 01, 2025	28.88	28.52	28.52	29.47	27.76	25.55M
August 29, 2025	30.04	29.64	29.64	30.22	29.37	15.07M
August 28, 2025	30.25	30.23	30.23	30.83	29.05	26.41M
August 27, 2025	32.55	30.65	30.65	32.78	30.6	28.98M
August 26, 2025	31.07	31.56	31.56	32.1	30.96	22.21M
August 25, 2025	30.96	31.38	31.38	32.11	30.96	25.76M
August 22, 2025	30.16	30.8	30.8	30.85	29.47	26.69M
August 21, 2025	31	30.93	30.93	31.88	30.51	17.3M
August 20, 2025	31.68	31.1	31.1	31.86	30.52	24.77M
August 19, 2025	32	32.16	32.16	33.26	31.6	22.04M
August 18, 2025	30.83	31.96	31.96	32.37	30.71	25.02M
August 15, 2025	30.32	30.83	30.83	31	30.2	13.27M
August 14, 2025	31.03	30.48	30.48	31.48	30.37	18M
August 13, 2025	31.15	31.07	31.07	31.69	30.78	18.62M
August 12, 2025	31.51	31.13	31.13	32.02	30.78	18.4M
August 11, 2025	31	31.67	31.67	32.19	30.86	17.11M
August 08, 2025	33.58	31.13	31.13	33.58	31.08	30.33M
August 07, 2025	34.39	34.52	34.52	35.76	33.88	23.32M
August 06, 2025	34.93	34.65	34.65	35.55	34.16	30.3M
August 05, 2025	33.61	35.28	35.28	35.68	33	43.99M
August 04, 2025	31.89	34.06	34.06	34.37	31.31	39.53M
August 01, 2025	30.92	32.22	32.22	33.72	29.77	35.98M
July 31, 2025	30.66	30.41	30.41	32.33	30.3	27.17M
July 30, 2025	30.24	29.97	29.97	31.38	29.5	19.18M
July 29, 2025	29.59	30.42	30.42	30.78	29.23	17.98M
July 28, 2025	30.54	29.85	29.85	30.54	29.4	15.06M
July 25, 2025	30	30.54	30.54	30.88	29.71	25.97M
July 24, 2025	29.55	29.8	29.8	30.1	28.9	23.29M
July 23, 2025	28.66	29.79	29.79	30.2	28.55	22.02M
July 22, 2025	29.07	28.83	28.83	29.27	28.65	14.23M
July 21, 2025	29.17	29.28	29.28	29.85	29.16	14.84M
July 18, 2025	30.22	29.51	29.51	30.53	29.11	22.38M

Guangzhou Sie Consulting Co., Ltd. (300687.SZ) SHZ