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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	30.8	30.21	30.21	31.37	30.05	3.74M
September 02, 2025	32.52	31.25	31.25	33.18	31.17	6.18M
September 01, 2025	30.69	30.85	30.85	31.12	30.27	2.64M
August 29, 2025	31.28	30.7	30.7	31.57	30.4	3.64M
August 28, 2025	30.8	30.97	30.97	32.4	30.03	4.62M
August 27, 2025	30	29.61	29.61	30.77	29.6	3.46M
August 26, 2025	30.1	29.86	29.86	30.33	29.8	2.07M
August 25, 2025	29.31	30.19	30.19	31.38	29.31	4.01M
August 22, 2025	28.99	29.26	29.26	29.44	28.74	1.96M
August 21, 2025	29.13	28.77	28.77	29.2	28.68	1.32M
August 20, 2025	29.26	29.13	29.13	29.29	28.78	1.72M
August 19, 2025	29.11	29.05	29.05	29.46	28.64	2.12M
August 18, 2025	29.49	29.32	29.32	29.57	29.05	2.63M
August 15, 2025	28.34	28.97	28.97	29.1	28.04	1.9M
August 14, 2025	28.77	28.12	28.12	29.07	28.01	2.36M
August 13, 2025	29.2	28.9	28.9	29.25	28.83	2.3M
August 12, 2025	29.53	29.14	29.14	29.69	28.85	2.41M
August 11, 2025	29.52	29.78	29.78	30.14	28.89	3.13M
August 08, 2025	28.2	29.25	29.25	29.44	28.18	2.96M
August 07, 2025	28.6	28.52	28.52	28.85	28.23	1.95M
August 06, 2025	27.74	28.69	28.69	28.88	27.72	2.61M
August 05, 2025	27.59	27.7	27.7	27.82	27.41	1.3M
August 04, 2025	26.74	27.6	27.6	27.6	26.51	1.98M
August 01, 2025	26.48	26.66	26.66	26.75	26.17	1.01M
July 31, 2025	26.77	26.34	26.34	26.88	26.3	1.03M
July 30, 2025	27.03	26.7	26.7	27.04	26.34	1.14M
July 29, 2025	27.02	26.98	26.98	27.16	26.56	1.21M
July 28, 2025	26.98	27.16	27.16	27.17	26.73	1.42M
July 25, 2025	26.58	26.74	26.74	27.27	26.45	1.42M
July 24, 2025	26.36	26.58	26.58	26.85	26.36	1.32M
July 23, 2025	26.69	26.36	26.36	26.8	26.3	1.57M
July 22, 2025	26.65	26.69	26.69	27.16	26.52	2.55M
July 21, 2025	27.25	26.66	26.66	27.37	26.4	2.42M
July 18, 2025	26.68	27.21	27.21	27.39	26.51	2.61M
July 17, 2025	26.21	26.6	26.6	26.65	26.15	1.71M
July 16, 2025	25.6	26.4	26.4	26.5	25.38	2.21M
July 15, 2025	25.4	25.55	25.55	25.76	25.21	1.54M
July 14, 2025	25.2	25.5	25.5	25.62	25.06	1.71M
July 11, 2025	24.8	25.16	25.16	25.26	24.67	1.09M
July 10, 2025	25.06	24.88	24.88	25.06	24.64	839,192
July 09, 2025	25.35	24.92	24.92	25.35	24.88	959,045
July 08, 2025	24.55	25.06	25.06	25.23	24.54	1.31M
July 07, 2025	24.63	24.68	24.68	24.82	24.25	1.43M

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