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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.91	32.72	32.72	33.16	32.61	773,365
February 12, 2026	32.62	33.1	33.1	33.32	32.57	987,033
February 11, 2026	32.63	32.66	32.66	33.12	32.38	1.05M
February 10, 2026	32.29	32.65	32.65	32.97	32.18	1.13M
February 09, 2026	32.41	32.39	32.39	32.74	32.21	1.21M
February 06, 2026	31.84	32.26	32.26	32.69	31.35	1.32M
February 05, 2026	32	31.53	31.53	32.01	31.41	790,096
February 04, 2026	32.82	32.03	32.03	32.87	31.68	1.22M
February 03, 2026	31.94	32.82	32.82	32.86	31.88	1.29M
February 02, 2026	32.3	31.79	31.79	32.69	31.67	1.68M
January 30, 2026	31.89	32.3	32.3	32.56	31.17	1.53M
January 29, 2026	32.88	31.92	31.92	33.11	31.5	2.19M
January 28, 2026	33.79	32.9	32.9	33.79	32.77	1.6M
January 27, 2026	33.68	33.9	33.9	34.07	32.8	2.03M
January 26, 2026	34.31	33.47	33.47	34.33	33.15	2.01M
January 23, 2026	33.9	34.02	34.02	34.41	33.76	1.97M
January 22, 2026	33.88	33.94	33.94	34.21	33.52	1.84M
January 21, 2026	32.76	33.96	33.96	34.27	32.53	2.76M
January 20, 2026	33.03	32.77	32.77	33.29	32.4	1.53M
January 19, 2026	32.31	33.18	33.18	33.53	32.06	2.22M
January 16, 2026	32.54	32.3	32.3	32.74	32.12	2.06M
January 15, 2026	31.8	32.39	32.39	32.5	31.2	1.51M
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

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