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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.12	32.09	32.09	32.83	31.46	2.56M
January 13, 2026	32.99	32.15	32.15	32.99	32.05	2.32M
January 12, 2026	32.58	32.8	32.8	33.07	32.03	3.07M
January 09, 2026	30.88	32.81	32.81	32.82	30.68	4.41M
January 08, 2026	30.25	31.16	31.16	31.73	29.92	2.7M
January 07, 2026	29.68	29.95	29.95	30.26	29.58	1.69M
January 06, 2026	29.56	29.5	29.5	29.74	29.39	1.18M
January 05, 2026	28.94	29.53	29.53	29.67	28.94	1.53M
December 31, 2025	28.97	28.93	28.93	29.25	28.82	865,695
December 30, 2025	28.76	29.16	29.16	29.27	28.7	1.11M
December 29, 2025	28.62	28.99	28.99	29.08	28.62	876,343
December 26, 2025	28.97	28.87	28.87	29.18	28.61	1.25M
December 25, 2025	28.49	28.97	28.97	28.97	28.31	1.17M
December 24, 2025	27.9	28.49	28.49	28.63	27.77	1.36M
December 23, 2025	27.99	27.79	27.79	28.04	27.7	838,733
December 22, 2025	27.85	27.93	27.93	28.2	27.66	1.1M
December 19, 2025	27.6	27.74	27.74	27.95	27.48	1.32M
December 18, 2025	27.09	27.47	27.47	27.85	27.09	893,797
December 17, 2025	27.38	27.39	27.39	27.59	26.77	1.04M
December 16, 2025	27.75	27.3	27.3	27.94	27.26	1.07M
December 15, 2025	28.22	27.89	27.89	28.38	27.88	872,234
December 12, 2025	28.39	28.39	28.39	28.53	28.17	683,325
December 11, 2025	28.97	28.29	28.29	28.97	28.22	1.05M
December 10, 2025	28.84	28.79	28.79	28.91	28.46	866,708
December 09, 2025	29.04	28.9	28.9	29.35	28.81	1.11M
December 08, 2025	29.13	29.32	29.32	29.48	28.96	1.33M
December 05, 2025	28.39	29	29	29.05	28.2	1.29M
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

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