Gstarsoft Co., Ltd. (688657.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 37.25 | 37.89 | 36.80 | 36.96 | 36.96 | 271,590 |
| 27 June 2024 | 38.94 | 39.18 | 37.34 | 37.35 | 37.35 | 331,342 |
| 26 June 2024 | 37.65 | 39.10 | 36.80 | 38.91 | 38.91 | 282,955 |
| 25 June 2024 | 38.14 | 38.34 | 36.60 | 37.74 | 37.74 | 347,892 |
| 24 June 2024 | 39.50 | 40.39 | 37.78 | 38.13 | 38.13 | 558,154 |
| 21 June 2024 | 38.89 | 40.14 | 38.11 | 39.58 | 39.58 | 724,768 |
| 20 June 2024 | 38.28 | 41.23 | 38.28 | 39.16 | 39.16 | 820,899 |
| 19 June 2024 | 38.49 | 38.93 | 37.97 | 38.27 | 38.27 | 197,523 |
| 18 June 2024 | 38.12 | 38.84 | 37.86 | 38.42 | 38.42 | 249,613 |
| 17 June 2024 | 37.73 | 38.44 | 37.53 | 38.11 | 38.11 | 216,479 |
| 14 June 2024 | 39.00 | 39.63 | 37.92 | 38.11 | 38.11 | 484,866 |
| 13 June 2024 | 37.11 | 41.35 | 36.91 | 39.65 | 39.65 | 858,589 |
| 12 June 2024 | 36.87 | 37.25 | 36.50 | 37.12 | 37.12 | 160,030 |
| 11 June 2024 | 36.11 | 36.83 | 34.96 | 36.67 | 36.67 | 219,184 |
| 07 June 2024 | 36.30 | 36.31 | 35.50 | 36.11 | 36.11 | 194,969 |
| 06 June 2024 | 37.54 | 37.60 | 35.50 | 35.50 | 35.50 | 349,983 |
| 05 June 2024 | 37.80 | 38.38 | 37.16 | 37.35 | 37.35 | 141,960 |
| 04 June 2024 | 38.85 | 38.85 | 37.38 | 37.97 | 37.97 | 337,345 |
| 03 June 2024 | 39.01 | 39.77 | 38.76 | 39.00 | 39.00 | 248,452 |
| 31 May 2024 | 38.97 | 39.40 | 38.72 | 39.15 | 39.15 | 123,094 |
| 30 May 2024 | 38.51 | 39.15 | 38.04 | 38.67 | 38.67 | 126,496 |
| 29 May 2024 | 38.59 | 39.58 | 38.50 | 38.63 | 38.63 | 153,360 |
| 28 May 2024 | 39.43 | 40.18 | 38.90 | 38.96 | 38.96 | 215,024 |
| 27 May 2024 | 39.70 | 40.44 | 39.21 | 40.01 | 40.01 | 139,482 |
| 24 May 2024 | 40.30 | 40.49 | 39.31 | 39.40 | 39.40 | 203,637 |
| 23 May 2024 | 40.80 | 41.16 | 40.45 | 40.45 | 40.45 | 281,932 |
| 23 May 2024 | 1 Dividend | |||||
| 23 May 2024 | 1.46:1 Stock split | |||||
| 22 May 2024 | 41.10 | 41.70 | 41.10 | 41.60 | 40.60 | 332,620 |
| 21 May 2024 | 42.32 | 42.32 | 41.32 | 41.43 | 40.44 | 245,544 |
| 20 May 2024 | 42.45 | 42.45 | 41.68 | 41.96 | 40.95 | 258,973 |
| 17 May 2024 | 40.80 | 42.45 | 40.55 | 42.24 | 41.22 | 355,812 |
| 16 May 2024 | 40.82 | 41.13 | 40.55 | 40.76 | 39.78 | 205,255 |
| 15 May 2024 | 40.75 | 41.30 | 39.86 | 40.17 | 39.21 | 208,131 |
| 14 May 2024 | 40.41 | 41.37 | 40.41 | 40.69 | 39.71 | 150,904 |
| 13 May 2024 | 41.17 | 41.27 | 39.97 | 40.58 | 39.60 | 250,029 |
| 10 May 2024 | 43.96 | 43.96 | 41.19 | 41.44 | 40.44 | 914,973 |
| 09 May 2024 | 43.33 | 43.93 | 43.05 | 43.84 | 42.79 | 234,645 |
| 08 May 2024 | 43.36 | 43.76 | 42.97 | 43.14 | 42.11 | 189,620 |
| 07 May 2024 | 43.18 | 43.90 | 43.18 | 43.63 | 42.58 | 204,686 |
| 06 May 2024 | 43.08 | 44.10 | 43.08 | 43.42 | 42.37 | 246,912 |
| 30 Apr 2024 | 43.01 | 43.68 | 42.58 | 42.83 | 41.80 | 274,736 |
| 29 Apr 2024 | 42.05 | 43.48 | 41.99 | 43.39 | 42.35 | 443,023 |
| 26 Apr 2024 | 41.99 | 43.25 | 41.99 | 42.68 | 41.66 | 435,031 |
| 25 Apr 2024 | 41.10 | 43.01 | 40.97 | 42.33 | 41.31 | 490,767 |
| 24 Apr 2024 | 40.48 | 41.66 | 40.48 | 41.36 | 40.36 | 378,081 |
| 23 Apr 2024 | 40.14 | 40.92 | 39.95 | 40.59 | 39.61 | 232,264 |
| 22 Apr 2024 | 40.33 | 40.80 | 39.39 | 40.40 | 39.43 | 183,924 |
| 19 Apr 2024 | 40.12 | 40.40 | 39.61 | 39.79 | 38.84 | 202,669 |
| 18 Apr 2024 | 40.55 | 40.86 | 39.95 | 40.42 | 39.45 | 333,268 |
| 17 Apr 2024 | 39.04 | 40.60 | 39.04 | 40.54 | 39.57 | 439,569 |
| 16 Apr 2024 | 40.13 | 40.13 | 38.48 | 38.51 | 37.59 | 391,306 |
| 15 Apr 2024 | 41.16 | 41.64 | 39.77 | 40.36 | 39.39 | 500,152 |
| 12 Apr 2024 | 42.11 | 42.11 | 41.13 | 41.16 | 40.17 | 313,615 |
| 11 Apr 2024 | 42.12 | 42.45 | 41.30 | 41.77 | 40.76 | 395,262 |
| 10 Apr 2024 | 44.18 | 44.18 | 42.00 | 42.41 | 41.39 | 897,118 |
| 09 Apr 2024 | 44.17 | 44.37 | 43.79 | 44.18 | 43.12 | 144,502 |
| 08 Apr 2024 | 45.66 | 45.66 | 43.69 | 43.79 | 42.74 | 414,546 |
| 03 Apr 2024 | 45.47 | 46.65 | 44.97 | 45.66 | 44.56 | 448,380 |
| 02 Apr 2024 | 45.89 | 46.12 | 45.12 | 45.47 | 44.38 | 358,094 |
| 01 Apr 2024 | 45.88 | 46.34 | 45.51 | 45.92 | 44.82 | 484,207 |
| 29 Mar 2024 | 44.05 | 44.68 | 43.51 | 44.99 | 43.91 | 115,592 |
| 28 Mar 2024 | 43.36 | 44.89 | 43.18 | 44.04 | 42.98 | 293,860 |
| 27 Mar 2024 | 45.29 | 45.29 | 42.47 | 43.36 | 42.32 | 295,214 |
| 26 Mar 2024 | 45.21 | 45.95 | 44.38 | 45.05 | 43.97 | 260,020 |
| 25 Mar 2024 | 46.56 | 46.75 | 45.14 | 45.21 | 44.12 | 322,814 |
| 22 Mar 2024 | 47.57 | 47.73 | 46.44 | 46.58 | 45.46 | 422,323 |
| 21 Mar 2024 | 48.74 | 48.95 | 47.05 | 47.60 | 46.46 | 721,548 |
| 20 Mar 2024 | 47.88 | 48.73 | 47.39 | 48.65 | 47.48 | 515,797 |
| 19 Mar 2024 | 47.81 | 48.29 | 47.53 | 47.53 | 46.39 | 339,600 |
| 18 Mar 2024 | 47.04 | 48.01 | 46.92 | 48.01 | 46.85 | 503,180 |
| 15 Mar 2024 | 46.68 | 46.97 | 46.03 | 46.86 | 45.74 | 368,362 |
| 14 Mar 2024 | 47.95 | 47.95 | 46.38 | 46.68 | 45.56 | 563,510 |
| 13 Mar 2024 | 46.64 | 48.47 | 46.26 | 48.03 | 46.88 | 876,604 |
| 12 Mar 2024 | 45.62 | 46.74 | 45.42 | 46.64 | 45.52 | 539,353 |
| 11 Mar 2024 | 44.84 | 45.79 | 44.45 | 45.68 | 44.58 | 429,469 |
| 08 Mar 2024 | 44.52 | 45.14 | 44.29 | 44.84 | 43.76 | 347,482 |
| 07 Mar 2024 | 45.55 | 46.19 | 44.44 | 44.66 | 43.58 | 363,611 |
| 06 Mar 2024 | 44.92 | 46.21 | 44.53 | 45.53 | 44.44 | 706,412 |
| 05 Mar 2024 | 46.47 | 47.05 | 45.60 | 45.81 | 44.71 | 744,807 |
| 04 Mar 2024 | 45.60 | 47.52 | 43.75 | 47.48 | 46.34 | 1,124,712 |
| 01 Mar 2024 | 44.37 | 46.27 | 43.97 | 45.67 | 44.57 | 846,738 |
| 29 Feb 2024 | 41.88 | 44.10 | 41.88 | 43.87 | 42.82 | 728,021 |
| 28 Feb 2024 | 47.36 | 48.49 | 41.78 | 42.14 | 41.13 | 1,008,841 |
| 27 Feb 2024 | 45.26 | 47.51 | 45.21 | 47.36 | 46.22 | 416,013 |
| 26 Feb 2024 | 45.21 | 47.05 | 45.03 | 46.12 | 45.01 | 528,925 |
| 23 Feb 2024 | 45.07 | 46.18 | 44.93 | 45.96 | 44.85 | 326,187 |
| 22 Feb 2024 | 44.86 | 45.34 | 44.52 | 45.19 | 44.11 | 395,264 |
| 21 Feb 2024 | 42.82 | 45.59 | 42.73 | 44.98 | 43.90 | 758,925 |
| 20 Feb 2024 | 43.49 | 43.49 | 42.47 | 43.23 | 42.19 | 325,980 |
| 19 Feb 2024 | 42.18 | 44.30 | 41.78 | 43.63 | 42.58 | 717,067 |
| 08 Feb 2024 | 38.94 | 43.05 | 38.36 | 42.13 | 41.12 | 880,280 |
| 07 Feb 2024 | 40.08 | 41.27 | 38.01 | 38.60 | 37.67 | 640,776 |
| 06 Feb 2024 | 39.29 | 41.69 | 37.05 | 40.33 | 39.36 | 875,732 |
| 05 Feb 2024 | 41.92 | 41.92 | 38.37 | 39.60 | 38.65 | 616,048 |
| 02 Feb 2024 | 46.03 | 46.03 | 41.13 | 42.26 | 41.24 | 400,552 |
| 01 Feb 2024 | 44.93 | 46.22 | 44.45 | 44.79 | 43.72 | 264,008 |
| 31 Jan 2024 | 46.15 | 47.53 | 45.21 | 45.23 | 44.14 | 277,566 |
| 30 Jan 2024 | 47.95 | 48.49 | 46.58 | 46.85 | 45.72 | 274,205 |
| 29 Jan 2024 | 49.18 | 50.20 | 48.08 | 48.16 | 47.01 | 348,093 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.