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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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