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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.8	36.1	36.1	36.86	36.07	4.68M
February 12, 2026	37.25	36.87	36.87	37.45	36.53	4.05M
February 11, 2026	38.18	37	37	38.5	36.94	10.77M
February 10, 2026	42.06	39	39	43.7	38.01	20.3M
February 09, 2026	39.75	41.32	41.32	41.58	39.7	11.92M
February 06, 2026	39.64	39.66	39.66	40.1	38.9	6.54M
February 05, 2026	38.25	39.65	39.65	40.48	38.24	9.87M
February 04, 2026	38.1	38.37	38.37	38.48	37.63	4.78M
February 03, 2026	37.77	38.11	38.11	38.12	37.01	5.24M
February 02, 2026	36.8	37.13	37.13	37.82	36.35	6.99M
January 30, 2026	35.65	36.8	36.8	37.1	35.15	4.87M
January 29, 2026	36.3	35.63	35.63	36.56	35.6	2.55M
January 28, 2026	36.97	36.33	36.33	36.97	36.13	2.89M
January 27, 2026	36.3	36.98	36.98	37.28	34.96	5.44M
January 26, 2026	36.8	36.32	36.32	37.33	35.8	4.79M
January 23, 2026	36.3	36.85	36.85	36.86	35.78	4.74M
January 22, 2026	36.7	36.13	36.13	36.75	36.06	3.47M
January 21, 2026	36.01	36.53	36.53	36.58	35.65	2.76M
January 20, 2026	36.21	36.1	36.1	36.79	35.78	3.79M
January 19, 2026	36.4	36.24	36.24	36.57	36	2.61M
January 16, 2026	36.34	36.25	36.25	36.6	36	3.14M
January 15, 2026	36.25	36.33	36.33	36.8	36.01	3.45M
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

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