Great Chinasoft Technology Co., Ltd. Class A 002453
SZSE · China · Process Industries
CNY 4.79+0.07 (+1.48%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.79 | +1.48% | CNY 4.80 | CNY 4.93 | CNY 4.70 | 53.30M |
| 2026-09-29 | CNY 4.72 | +2.61% | CNY 4.64 | CNY 4.96 | CNY 4.58 | 60.45M |
| 2026-09-28 | CNY 4.60 | -8.37% | CNY 4.92 | CNY 4.92 | CNY 4.52 | 63.72M |
| 2026-09-24 | CNY 5.02 | -1.57% | CNY 4.91 | CNY 5.18 | CNY 4.86 | 76.87M |
| 2026-09-23 | CNY 5.10 | -3.95% | CNY 5.32 | CNY 5.53 | CNY 5.01 | 107.07M |
| 2026-09-22 | CNY 5.31 | -9.54% | CNY 5.83 | CNY 6.10 | CNY 5.28 | 146.56M |
| 2026-09-21 | CNY 5.87 | +9.93% | CNY 5.85 | CNY 5.87 | CNY 5.73 | 43.14M |
| 2026-09-18 | CNY 5.34 | +10.10% | CNY 5.34 | CNY 5.34 | CNY 4.92 | 86.44M |
| 2026-09-17 | CNY 4.85 | +9.98% | CNY 4.36 | CNY 4.85 | CNY 4.33 | 16.21M |
| 2026-09-16 | CNY 4.41 | +2.32% | CNY 4.30 | CNY 4.44 | CNY 4.29 | 9.76M |
| 2026-09-15 | CNY 4.31 | -3.36% | CNY 4.48 | CNY 4.48 | CNY 4.31 | 8.44M |
| 2026-09-14 | CNY 4.46 | -0.22% | CNY 4.50 | CNY 4.52 | CNY 4.42 | 8.09M |
| 2026-09-11 | CNY 4.47 | -1.76% | CNY 4.50 | CNY 4.54 | CNY 4.40 | 7.76M |
| 2026-09-10 | CNY 4.55 | -1.30% | CNY 4.58 | CNY 4.59 | CNY 4.51 | 7.29M |
| 2026-09-09 | CNY 4.61 | 0.00% | CNY 4.63 | CNY 4.63 | CNY 4.57 | 5.97M |
| 2026-09-08 | CNY 4.61 | +1.32% | CNY 4.55 | CNY 4.62 | CNY 4.50 | 6.99M |
| 2026-09-07 | CNY 4.55 | +1.11% | CNY 4.50 | CNY 4.58 | CNY 4.50 | 6.89M |
| 2026-09-04 | CNY 4.50 | -0.66% | CNY 4.55 | CNY 4.61 | CNY 4.47 | 8.44M |
| 2026-09-03 | CNY 4.53 | -1.74% | CNY 4.62 | CNY 4.67 | CNY 4.50 | 8.05M |
| 2026-09-02 | CNY 4.61 | -0.43% | CNY 4.59 | CNY 4.64 | CNY 4.55 | 6.75M |
| 2026-09-01 | CNY 4.63 | +1.09% | CNY 4.58 | CNY 4.66 | CNY 4.57 | 7.91M |
| 2026-08-31 | CNY 4.58 | +0.44% | CNY 4.50 | CNY 4.59 | CNY 4.48 | 8.88M |
| 2026-08-28 | CNY 4.56 | +0.66% | CNY 4.53 | CNY 4.61 | CNY 4.52 | 10.07M |
| 2026-08-27 | CNY 4.53 | +0.44% | CNY 4.50 | CNY 4.58 | CNY 4.47 | 10.85M |
| 2026-08-26 | CNY 4.51 | +0.89% | CNY 4.51 | CNY 4.57 | CNY 4.45 | 10.85M |
| 2026-08-25 | CNY 4.47 | +2.76% | CNY 4.35 | CNY 4.50 | CNY 4.28 | 12.36M |
| 2026-08-24 | CNY 4.35 | -0.91% | CNY 4.44 | CNY 4.45 | CNY 4.28 | 8.63M |
| 2026-08-21 | CNY 4.39 | 0.00% | CNY 4.39 | CNY 4.42 | CNY 4.26 | 9.03M |
| 2026-08-20 | CNY 4.39 | +2.09% | CNY 4.38 | CNY 4.43 | CNY 4.31 | 11.35M |
| 2026-08-19 | CNY 4.30 | -2.71% | CNY 4.41 | CNY 4.60 | CNY 4.28 | 20.54M |
| 2026-08-18 | CNY 4.42 | -1.56% | CNY 4.49 | CNY 4.52 | CNY 4.39 | 7.98M |
| 2026-08-17 | CNY 4.49 | +2.28% | CNY 4.45 | CNY 4.51 | CNY 4.32 | 11.03M |
| 2026-08-14 | CNY 4.39 | -1.35% | CNY 4.48 | CNY 4.50 | CNY 4.32 | 9.81M |
| 2026-08-13 | CNY 4.45 | -2.41% | CNY 4.59 | CNY 4.59 | CNY 4.45 | 8.66M |
| 2026-08-12 | CNY 4.56 | +2.93% | CNY 4.41 | CNY 4.57 | CNY 4.41 | 9.83M |
| 2026-08-11 | CNY 4.43 | +0.23% | CNY 4.44 | CNY 4.50 | CNY 4.33 | 9.48M |
| 2026-08-10 | CNY 4.42 | +3.27% | CNY 4.28 | CNY 4.44 | CNY 4.25 | 12.48M |
| 2026-08-07 | CNY 4.28 | -2.73% | CNY 4.39 | CNY 4.39 | CNY 4.20 | 14.32M |
| 2026-08-06 | CNY 4.40 | +1.62% | CNY 4.31 | CNY 4.40 | CNY 4.29 | 10.41M |
| 2026-08-05 | CNY 4.33 | +1.17% | CNY 4.28 | CNY 4.33 | CNY 4.24 | 9.73M |
| 2026-08-04 | CNY 4.28 | +1.42% | CNY 4.26 | CNY 4.29 | CNY 4.21 | 9.41M |
| 2026-08-03 | CNY 4.22 | +2.18% | CNY 4.11 | CNY 4.23 | CNY 4.11 | 10.20M |
| 2026-07-31 | CNY 4.13 | +2.48% | CNY 4.08 | CNY 4.17 | CNY 4.06 | 10.47M |
| 2026-07-30 | CNY 4.03 | -2.18% | CNY 4.09 | CNY 4.19 | CNY 4.01 | 12.76M |
| 2026-07-29 | CNY 4.12 | +1.23% | CNY 4.05 | CNY 4.15 | CNY 3.99 | 13.19M |
| 2026-07-28 | CNY 4.07 | +1.50% | CNY 4.10 | CNY 4.20 | CNY 4.01 | 16.33M |
| 2026-07-27 | CNY 4.01 | +2.82% | CNY 3.90 | CNY 4.03 | CNY 3.84 | 13.59M |
| 2026-07-24 | CNY 3.90 | -1.27% | CNY 3.91 | CNY 3.93 | CNY 3.78 | 12.55M |
| 2026-07-23 | CNY 3.95 | +5.90% | CNY 3.73 | CNY 3.97 | CNY 3.72 | 16.05M |
| 2026-07-22 | CNY 3.73 | -1.58% | CNY 3.77 | CNY 3.84 | CNY 3.71 | 12.02M |
| 2026-07-21 | CNY 3.79 | +1.07% | CNY 3.75 | CNY 3.81 | CNY 3.47 | 19.48M |
| 2026-07-20 | CNY 3.75 | -3.10% | CNY 3.91 | CNY 4.02 | CNY 3.67 | 17.53M |
| 2026-07-17 | CNY 3.87 | -6.30% | CNY 4.13 | CNY 4.16 | CNY 3.83 | 15.58M |
| 2026-07-16 | CNY 4.13 | +1.23% | CNY 4.08 | CNY 4.23 | CNY 4.02 | 13.53M |
| 2026-07-15 | CNY 4.08 | +0.99% | CNY 4.03 | CNY 4.17 | CNY 4.02 | 13.21M |
| 2026-07-14 | CNY 4.04 | +2.80% | CNY 3.88 | CNY 4.04 | CNY 3.85 | 13.34M |
| 2026-07-13 | CNY 3.93 | -4.84% | CNY 4.13 | CNY 4.16 | CNY 3.90 | 15.40M |
| 2026-07-10 | CNY 4.13 | +0.24% | CNY 4.09 | CNY 4.26 | CNY 4.06 | 15.85M |
| 2026-07-09 | CNY 4.12 | +2.23% | CNY 4.05 | CNY 4.25 | CNY 3.93 | 22.61M |
| 2026-07-08 | CNY 4.03 | -7.14% | CNY 4.34 | CNY 4.38 | CNY 3.97 | 27.22M |
| 2026-07-07 | CNY 4.34 | -3.56% | CNY 4.48 | CNY 4.52 | CNY 4.32 | 9.74M |
| 2026-07-06 | CNY 4.50 | -2.60% | CNY 4.64 | CNY 4.68 | CNY 4.49 | 10.74M |
| 2026-07-03 | CNY 4.62 | -2.74% | CNY 4.80 | CNY 4.83 | CNY 4.57 | 15.27M |
| 2026-07-02 | CNY 4.75 | -0.63% | CNY 4.78 | CNY 4.96 | CNY 4.70 | 18.89M |
| 2026-07-01 | CNY 4.78 | +5.75% | CNY 4.54 | CNY 4.90 | CNY 4.47 | 24.04M |
| 2026-06-30 | CNY 4.52 | +2.03% | CNY 4.43 | CNY 4.54 | CNY 4.32 | 14.50M |
| 2026-06-29 | CNY 4.43 | -1.56% | CNY 4.50 | CNY 4.61 | CNY 4.37 | 20.15M |
| 2026-06-26 | CNY 4.50 | -3.85% | CNY 4.58 | CNY 4.80 | CNY 4.47 | 29.19M |
| 2026-06-25 | CNY 4.68 | -5.26% | CNY 4.87 | CNY 5.08 | CNY 4.64 | 39.97M |
| 2026-06-24 | CNY 4.94 | -8.69% | CNY 5.36 | CNY 5.36 | CNY 4.87 | 56.44M |
| 2026-06-23 | CNY 5.41 | +9.96% | CNY 4.84 | CNY 5.41 | CNY 4.83 | 23.11M |
| 2026-06-22 | CNY 4.92 | -1.20% | CNY 5.00 | CNY 5.01 | CNY 4.69 | 18.16M |
| 2026-06-18 | CNY 4.98 | -1.78% | CNY 5.07 | CNY 5.07 | CNY 4.89 | 13.67M |
| 2026-06-17 | CNY 5.07 | -3.24% | CNY 5.18 | CNY 5.22 | CNY 5.00 | 15.19M |
| 2026-06-16 | CNY 5.24 | +0.96% | CNY 5.18 | CNY 5.30 | CNY 5.03 | 13.14M |
| 2026-06-15 | CNY 5.19 | -0.95% | CNY 5.26 | CNY 5.36 | CNY 5.14 | 13.14M |
| 2026-06-12 | CNY 5.24 | -1.69% | CNY 5.39 | CNY 5.48 | CNY 5.22 | 15.07M |
| 2026-06-11 | CNY 5.33 | -1.66% | CNY 5.40 | CNY 5.49 | CNY 5.25 | 11.09M |
| 2026-06-10 | CNY 5.42 | -1.09% | CNY 5.43 | CNY 5.59 | CNY 5.36 | 17.25M |
| 2026-06-09 | CNY 5.48 | +3.98% | CNY 5.29 | CNY 5.76 | CNY 5.21 | 22.19M |
| 2026-06-08 | CNY 5.27 | -5.89% | CNY 5.46 | CNY 5.57 | CNY 5.18 | 18.85M |
| 2026-06-05 | CNY 5.60 | -0.18% | CNY 5.59 | CNY 5.76 | CNY 5.34 | 20.51M |
| 2026-06-04 | CNY 5.61 | -1.23% | CNY 5.69 | CNY 5.69 | CNY 5.52 | 13.68M |
| 2026-06-03 | CNY 5.68 | -0.35% | CNY 5.69 | CNY 5.81 | CNY 5.59 | 15.47M |
| 2026-06-02 | CNY 5.70 | -3.55% | CNY 5.89 | CNY 5.91 | CNY 5.50 | 17.61M |
| 2026-06-01 | CNY 5.91 | +1.90% | CNY 5.75 | CNY 6.02 | CNY 5.71 | 16.88M |
| 2026-05-29 | CNY 5.80 | -3.97% | CNY 6.01 | CNY 6.08 | CNY 5.76 | 21.55M |
| 2026-05-28 | CNY 6.04 | -0.17% | CNY 6.01 | CNY 6.15 | CNY 5.85 | 20.95M |
| 2026-05-27 | CNY 6.05 | -3.20% | CNY 6.24 | CNY 6.25 | CNY 5.96 | 24.27M |
| 2026-05-26 | CNY 6.25 | -1.57% | CNY 6.25 | CNY 6.39 | CNY 6.14 | 33.35M |