GSP Automotive Group Wenzhou Co.,Ltd. - 605088.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	38.2	39.45	39.45	40.19	38.08	10.46M
September 26, 2025	38.03	37.85	37.85	38.78	37.6	3.96M
September 25, 2025	39.21	38.3	38.3	39.98	38.25	6.8M
September 24, 2025	39.6	39.55	39.55	39.88	38.61	6.06M
September 23, 2025	39.4	39.75	39.75	39.95	38.39	6.26M
September 22, 2025	38.3	39.41	39.41	40.09	38.3	7.31M
September 19, 2025	38.49	38.61	38.61	39	37.7	5.11M
September 18, 2025	39.91	38.51	38.51	40.38	38.11	8.88M
September 17, 2025	39.49	39.88	39.88	40	38.75	6.61M
September 16, 2025	39.63	39.49	39.49	39.93	38.6	5.91M
September 15, 2025	39.6	39.64	39.64	40.81	39.13	9.5M
September 12, 2025	38.11	39.5	39.5	41.5	38.11	12.86M
September 11, 2025	37.5	37.99	37.99	38.13	37.2	4.31M
September 10, 2025	38.19	37.62	37.62	38.8	37.05	5.47M
September 09, 2025	39.34	38.24	38.24	39.35	38.1	6.16M
September 08, 2025	38.87	39.6	39.6	40.17	38.87	9.79M
September 05, 2025	35.9	39.16	39.16	39.4	35.84	14.7M
September 04, 2025	36.66	36.15	36.15	37.26	35.45	5.58M
September 03, 2025	37.66	36.75	36.75	38.18	36.64	4.45M
September 02, 2025	38.13	37.51	37.51	38.13	36.66	6.1M
September 01, 2025	38	38.23	38.23	38.39	37.3	6.23M
August 29, 2025	36.55	37.86	37.86	38.85	36.35	10.12M
August 28, 2025	37.44	36.56	36.56	37.44	35.55	8.17M
August 27, 2025	38	37.21	37.21	38.55	37.18	6.94M
August 26, 2025	38.57	38.16	38.16	38.57	37.8	6.28M
August 25, 2025	38.3	38.5	38.5	38.68	37.99	6.96M
August 22, 2025	38.01	38.27	38.27	38.4	37.78	8.86M
August 21, 2025	39.51	39.06	39.06	39.83	38.4	5.83M
August 20, 2025	38.78	39.42	39.42	39.67	38.31	6.61M
August 19, 2025	39	38.88	38.88	39.15	38	8.42M
August 18, 2025	39.9	38.95	38.95	40.28	38.77	10.94M
August 15, 2025	39.61	39.56	39.56	40	38.62	10.79M
August 14, 2025	41.86	39.59	39.59	41.88	39.5	7.39M
August 13, 2025	41.26	41.66	41.66	42.15	40.98	6.68M
August 12, 2025	42	41.37	41.37	42.04	40.74	6.3M
August 11, 2025	41.47	42.22	42.22	42.74	41.26	6.44M
August 08, 2025	40.53	41.53	41.53	41.98	40.2	7.31M
August 07, 2025	40.9	40.52	40.52	41.82	40.29	5.65M
August 06, 2025	41.45	41.12	41.12	41.5	40.7	6.31M
August 05, 2025	41.08	41.47	41.47	41.77	40.61	6.16M
August 04, 2025	40.02	40.96	40.96	40.99	40	5.62M
August 01, 2025	40	40.55	40.55	41.18	40	6.31M
July 31, 2025	41.41	40.75	40.75	42.1	40.4	10.3M
July 30, 2025	41.85	40.99	40.99	42.11	40.6	7.71M
July 29, 2025	43	42.1	42.1	43.75	41.77	8.83M
July 28, 2025	42.87	42.9	42.9	43.96	42.44	14.87M
July 25, 2025	38.52	42.37	42.37	42.37	38.52	18.49M
July 24, 2025	38.38	38.52	38.52	38.99	38.2	5.26M
July 23, 2025	38.2	38.44	38.44	39.11	37.51	8.98M
July 22, 2025	37.36	38	38	38.18	36.8	9.63M
July 21, 2025	36.66	37.29	37.29	37.53	36.2	7.83M
July 18, 2025	37.2	36.66	36.66	37.2	36.5	5.1M
July 17, 2025	36.66	36.98	36.98	37.5	36.16	6.82M
July 16, 2025	35.82	36.54	36.54	37.48	35.2	9.43M
July 15, 2025	35.17	35.63	35.63	36.1	34.75	5.39M
July 14, 2025	35.12	35.17	35.17	35.53	34.7	5.72M
July 11, 2025	35.19	35.32	35.32	35.47	35.06	3.88M
July 10, 2025	36.06	35.25	35.25	36.06	34.88	5.54M
July 09, 2025	37.14	36.06	36.06	37.48	36	4.26M
July 08, 2025	36.65	37.02	37.02	37.77	36.51	3.99M

GSP Automotive Group Wenzhou Co.,Ltd. (605088.SS) SHH