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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	36.66	36.3	36.3	37.49	35.9	5.36M
January 13, 2026	37.26	36.65	36.65	37.8	36.53	4.14M
January 12, 2026	37.4	37.26	37.26	37.62	36.6	5.1M
January 09, 2026	37.76	37.5	37.5	37.79	37.28	4.08M
January 08, 2026	37.53	37.75	37.75	37.9	37.17	3.88M
January 07, 2026	37.89	37.78	37.78	38.18	37.3	5.6M
January 06, 2026	36.58	37.98	37.98	38.35	36.5	8.62M
January 05, 2026	35.7	36.3	36.3	36.71	35.54	5.46M
December 31, 2025	34.8	35.6	35.6	35.85	34.55	5.1M
December 30, 2025	34.9	34.74	34.74	35.2	34.62	3.81M
December 29, 2025	35.2	34.9	34.9	35.2	34.7	2.56M
December 26, 2025	35.05	35	35	36.07	34.85	5.21M
December 25, 2025	33.79	35.4	35.4	35.58	33.54	6.79M
December 24, 2025	33.8	33.69	33.69	33.95	33.53	1.92M
December 23, 2025	34.21	33.8	33.8	34.21	33.48	2.32M
December 22, 2025	34.44	33.96	33.96	34.6	33.83	2.41M
December 19, 2025	34.03	34.37	34.37	34.89	33.9	2.65M
December 18, 2025	34.5	33.9	33.9	34.72	33.88	2.35M
December 17, 2025	33.71	34.39	34.39	34.49	33.71	2.82M
December 16, 2025	33.4	34.1	34.1	34.44	32.65	3.72M
December 15, 2025	33.42	33.44	33.44	34.17	33.01	3.09M
December 12, 2025	33.05	33.18	33.18	33.62	32.82	2.11M
December 11, 2025	33.6	33.06	33.06	33.89	33.03	1.36M
December 10, 2025	33.4	33.56	33.56	33.66	33.15	1.16M
December 09, 2025	34.33	33.53	33.53	34.38	33.37	2.01M
December 08, 2025	33.88	34.2	34.2	34.44	33.68	2.5M
December 05, 2025	33.11	33.75	33.75	33.95	32.82	2.49M
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

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