Nantong Guosheng Intelligence Technology Group Co., Ltd. - 688558.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.38	28.67	28.67	29.28	28.3	1.94M
December 03, 2025	29.33	28.43	28.43	29.36	28.2	2.31M
December 02, 2025	30.6	29.36	29.36	30.6	29.32	2.33M
December 01, 2025	31	30.6	30.6	31.19	30.21	3.86M
November 28, 2025	29.15	30.38	30.38	30.93	28.68	5.57M
November 27, 2025	27.61	28.99	28.99	29.6	27.48	2.66M
November 26, 2025	27.77	27.61	27.61	28.08	27.5	842,681
November 25, 2025	27.71	27.78	27.78	28.13	27.67	681,722
November 24, 2025	27.3	27.58	27.58	27.78	27.17	775,534
November 21, 2025	28.25	27.11	27.11	28.37	27.1	1.66M
November 20, 2025	28.51	28.34	28.34	28.83	28.16	871,875
November 19, 2025	29	28.51	28.51	29.16	28.48	965,169
November 18, 2025	28.5	29	29	29.08	28.28	1.14M
November 17, 2025	28.97	28.54	28.54	28.97	28.53	924,380
November 14, 2025	29.07	28.82	28.82	29.11	28.7	1.24M
November 13, 2025	29	29.09	29.09	29.15	28.68	1.27M
November 12, 2025	28.81	28.96	28.96	29.24	28.56	1.32M
November 11, 2025	29.4	28.89	28.89	29.4	28.85	936,970
November 10, 2025	29.01	29.2	29.2	29.55	28.89	1.34M
November 07, 2025	29.35	29.22	29.22	29.44	28.95	1.35M
November 06, 2025	28.5	29.33	29.33	29.44	28.49	1.84M
November 05, 2025	28.12	28.71	28.71	28.8	28.11	1.29M
November 04, 2025	29.62	28.46	28.46	29.63	28.18	3.18M
November 03, 2025	30.71	29.5	29.5	30.79	29.13	3.01M
October 31, 2025	30.35	30.71	30.71	31.07	29.71	2.63M
October 30, 2025	32.05	31.55	31.55	32.18	31.41	2.06M
October 29, 2025	31.49	32.05	32.05	32.09	31.4	2.16M
October 28, 2025	31.61	31.34	31.34	31.76	31.19	1.28M
October 27, 2025	31.19	31.61	31.61	31.8	31.03	1.96M
October 24, 2025	30.15	30.8	30.8	30.82	30.15	1.03M
October 23, 2025	30.16	30.24	30.24	30.27	29.7	993,437
October 22, 2025	30.14	30.16	30.16	30.74	29.92	1.05M
October 21, 2025	29.63	30.16	30.16	30.25	29.44	1.26M
October 20, 2025	29.77	29.58	29.58	30	29.21	1.32M
October 17, 2025	29.84	29.4	29.4	30.32	29.29	1.74M
October 16, 2025	31.11	30.11	30.11	31.11	30	1.74M
October 15, 2025	30.18	30.99	30.99	30.99	30.12	1.42M
October 14, 2025	31.33	30.18	30.18	31.85	30.14	2.24M
October 13, 2025	29.9	30.95	30.95	31.14	29.33	2.19M
October 10, 2025	32.15	31.6	31.6	32.25	31.52	1.87M
October 09, 2025	31.6	32.12	32.12	32.76	31.4	2.96M
September 30, 2025	31.96	31.57	31.57	32.05	31.37	1.44M
September 29, 2025	31.6	31.86	31.86	32.08	31.11	1.5M
September 26, 2025	31.47	31.4	31.4	32.07	31.25	1.94M
September 25, 2025	32.33	31.49	31.49	32.62	31.45	2.08M
September 24, 2025	31.42	32.26	32.26	32.29	31.25	2.11M
September 23, 2025	32.04	31.82	31.82	32.5	30.87	2.6M
September 22, 2025	31.63	32.4	32.4	32.69	31.63	2.1M
September 19, 2025	32.45	31.89	31.89	32.65	31.5	2.76M
September 18, 2025	33.22	32.54	32.54	33.58	32.11	4.31M
September 17, 2025	32.12	33.63	33.63	33.8	32.1	3.93M
September 16, 2025	31.66	32.35	32.35	32.5	31.15	2.82M
September 15, 2025	32.4	31.65	31.65	32.4	31.6	2.5M
September 12, 2025	32.34	32.55	32.55	32.98	31.85	3.38M
September 11, 2025	31.22	32.64	32.64	32.64	31.07	3.23M
September 10, 2025	31.19	31.19	31.19	31.88	31.07	1.9M
September 09, 2025	32.44	31.29	31.29	32.44	31.03	2.34M
September 08, 2025	31	32.21	32.21	32.34	30.9	3.71M
September 05, 2025	29.58	31.27	31.27	31.43	29.1	3.21M
September 04, 2025	30.01	29.58	29.58	30.75	29.03	2.99M

Nantong Guosheng Intelligence Technology Group Co., Ltd. (688558.SS) SHH