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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.33	33.09	33.09	33.55	33.01	1.57M
December 03, 2025	33.47	33.09	33.09	33.56	32.9	1.97M
December 02, 2025	34.49	33.4	33.4	34.49	33.2	3.18M
December 01, 2025	33.8	34.51	34.51	35.3	33.3	5.26M
November 28, 2025	33.44	33.26	33.26	33.44	32.49	1.97M
November 27, 2025	33.29	33.18	33.18	33.71	33	1.97M
November 26, 2025	33.14	33.3	33.3	33.9	32.72	3.73M
November 25, 2025	32.85	32.78	32.78	33.1	32.7	1.9M
November 24, 2025	32.2	32.84	32.84	33.16	31.96	2.76M
November 21, 2025	32.1	32.18	32.18	32.47	30.8	4.73M
November 20, 2025	33.33	32.1	32.1	33.5	32.01	3.44M
November 19, 2025	33.28	33.38	33.38	33.39	32.8	2.03M
November 18, 2025	33.06	33.2	33.2	33.61	32.98	2.35M
November 17, 2025	34.16	33.26	33.26	34.18	33.03	5.61M
November 14, 2025	34.57	34.15	34.15	34.57	34.02	2.62M
November 13, 2025	34.96	34.49	34.49	35.23	34.42	4.69M
November 12, 2025	35.56	34.96	34.96	35.56	34.67	2.5M
November 11, 2025	36.08	35.4	35.4	36.28	35.22	3.56M
November 10, 2025	36.34	36.06	36.06	36.75	35.82	2.28M
November 07, 2025	36.7	36.41	36.41	36.9	36.29	2.31M
November 06, 2025	36.88	36.92	36.92	37.37	36.66	2.98M
November 05, 2025	36.39	37	37	37.1	36.25	2.38M
November 04, 2025	37.01	36.68	36.68	37.36	36.15	2.71M
November 03, 2025	37.93	37.22	37.22	37.93	36.96	2.44M
October 31, 2025	37.77	37.67	37.67	38.14	37.32	3.42M
October 30, 2025	38.85	37.98	37.98	39.99	37.32	7.51M
October 29, 2025	37.7	37.96	37.96	38.01	37.34	3.14M
October 28, 2025	38.03	37.76	37.76	38.5	37.6	2.55M
October 27, 2025	38.15	38.02	38.02	38.68	37.69	4.44M
October 24, 2025	37.5	38.48	38.48	38.67	37.33	4.49M
October 23, 2025	37.19	37.42	37.42	37.44	36.42	2.84M
October 22, 2025	37.31	37.19	37.19	37.72	37.03	1.89M
October 21, 2025	37.39	37.62	37.62	37.72	36.88	3.12M
October 20, 2025	37.18	37.38	37.38	37.88	36.9	2.8M
October 17, 2025	39.15	36.69	36.69	39.27	36.61	8.07M
October 16, 2025	40.51	39.24	39.24	41.3	39.03	5.15M
October 15, 2025	38.74	40.6	40.6	40.85	37.99	7.52M
October 14, 2025	39.99	38.95	38.95	40.8	38.66	5.94M
October 13, 2025	39.08	39.79	39.79	40.48	38.7	11.34M
October 10, 2025	41.82	41.37	41.37	41.96	40.7	7.09M
October 09, 2025	40.97	41	41	42.99	40.9	10.68M
September 30, 2025	39.33	40	40	40.69	39.02	7.53M
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

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