Guosheng Shian Technology Co., Ltd. - 603778.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.59	13.81	13.81	14.37	13.56	52.7M
February 12, 2026	15.42	13.91	13.91	15.44	13.91	82.66M
February 11, 2026	15.08	15.45	15.45	15.88	14.54	74M
February 10, 2026	16.65	15.13	15.13	16.81	15.09	93.26M
February 09, 2026	16	16.68	16.68	17.37	15	115.28M
February 06, 2026	16.65	16.15	16.15	16.8	15.6	93.63M
February 05, 2026	16.66	16.8	16.8	17.5	14.56	152.49M
February 04, 2026	15.2	16.18	16.18	16.18	14.96	86.49M
February 03, 2026	13.99	14.71	14.71	14.71	13.8	89.28M
February 02, 2026	12.91	13.37	13.37	13.89	12.91	84.73M
January 30, 2026	13.82	12.89	12.89	13.95	12.78	97.59M
January 29, 2026	14.62	13.82	13.82	14.98	13.73	113.14M
January 28, 2026	16.99	15.26	15.26	17.19	15.17	115.57M
January 27, 2026	18	16.85	16.85	18.39	16.8	81.24M
January 26, 2026	19.19	18.56	18.56	19.51	17.16	113.11M
January 23, 2026	16.21	18.6	18.6	19.68	16.21	155.12M
January 22, 2026	14.73	18.01	18.01	18.01	14.73	153.13M
January 21, 2026	16.37	16.37	16.37	16.37	16.37	1.93M
January 20, 2026	18.19	18.19	18.19	18.19	18.19	4.9M
January 19, 2026	20.21	20.21	20.21	20.21	20.21	5.83M
January 16, 2026	22.46	22.46	22.46	22.46	22.46	7.21M
January 15, 2026	24.95	24.95	24.95	27.27	24.95	55.46M
January 14, 2026	25.58	27.72	27.72	27.72	24.01	70.25M
January 13, 2026	25.67	25.2	25.2	25.67	21.15	95.05M
January 12, 2026	23	23.43	23.43	23.43	22.08	63.91M
January 09, 2026	21.3	21.3	21.3	21.3	21.3	0
January 08, 2026	21.3	21.3	21.3	21.3	21.3	0
January 07, 2026	21.3	21.3	21.3	21.3	21.3	0
January 06, 2026	19.78	21.3	21.3	21.3	19.56	54.72M
January 05, 2026	18.05	19.36	19.36	19.36	17.62	79.4M
December 31, 2025	16.8	17.6	17.6	17.71	16.26	85.84M
December 30, 2025	17.2	16.32	16.32	18.29	15.1	123.29M
December 29, 2025	15.49	16.78	16.78	16.78	15.01	102.15M
December 26, 2025	15.51	15.25	15.25	16.58	14.58	129.4M
December 25, 2025	14.97	15.89	15.89	15.91	14.8	97.74M
December 24, 2025	13.89	14.97	14.97	14.97	13.5	108.72M
December 23, 2025	13.4	13.87	13.87	13.93	13.13	92.13M
December 22, 2025	12.52	13.13	13.13	13.18	12.52	75.82M
December 19, 2025	12.47	12.6	12.6	12.7	12.26	61.74M
December 18, 2025	12.79	12.35	12.35	12.97	12.24	83.99M
December 17, 2025	11.81	12.73	12.73	12.97	11.8	98.23M
December 16, 2025	11.5	12	12	12.15	11.23	100.32M
December 15, 2025	12.48	11.62	11.62	12.75	11.3	123.95M
December 12, 2025	12.59	12.5	12.5	13.29	12.5	142.76M
December 11, 2025	13.18	13.89	13.89	14.23	12.9	228.35M
December 10, 2025	12.87	12.94	12.94	13.13	12.35	108.96M
December 09, 2025	13.07	13.06	13.06	13.3	12.63	131.26M
December 08, 2025	13.1	13.26	13.26	13.38	12.7	148.37M
December 05, 2025	12.53	12.73	12.73	12.9	11.8	113.53M
December 04, 2025	12.3	12.3	12.3	12.84	12.12	127.29M
December 03, 2025	12.86	12.64	12.64	13.64	11.82	188.94M
December 02, 2025	13	13.11	13.11	13.53	11.73	220.61M
December 01, 2025	11.86	12.75	12.75	12.75	11.82	171.06M
November 28, 2025	10.67	11.59	11.59	11.59	10.61	113.15M
November 27, 2025	10.19	10.54	10.54	10.54	10.07	60.82M
November 26, 2025	9.5	9.58	9.58	9.79	9.22	173.99M
November 25, 2025	8.47	8.9	8.9	8.9	8.33	80.75M
November 24, 2025	7.7	8.09	8.09	8.09	7.38	126.52M
November 21, 2025	7.32	7.35	7.35	7.9	7.26	157.04M
November 20, 2025	8.97	8.07	8.07	9.37	8.07	183.02M

Guosheng Shian Technology Co., Ltd. (603778.SS) SHH