Gstarsoft Co., Ltd. Class A 688657
SSE · China · Technology Services
CNY 33.38-0.40 (-1.18%)
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 33.38 | -1.18% | CNY 33.93 | CNY 33.97 | CNY 33.22 | 771.79K |
| 2026-09-29 | CNY 33.78 | +1.38% | CNY 33.70 | CNY 34.06 | CNY 33.19 | 883.27K |
| 2026-09-28 | CNY 33.32 | -1.86% | CNY 33.95 | CNY 34.12 | CNY 33.09 | 678.07K |
| 2026-09-24 | CNY 33.95 | -1.28% | CNY 34.72 | CNY 34.72 | CNY 33.78 | 674.51K |
| 2026-09-23 | CNY 34.39 | +1.39% | CNY 33.92 | CNY 34.55 | CNY 33.53 | 965.78K |
| 2026-09-22 | CNY 33.92 | -0.12% | CNY 34.12 | CNY 34.29 | CNY 33.64 | 726.45K |
| 2026-09-21 | CNY 33.96 | +3.73% | CNY 32.66 | CNY 33.98 | CNY 32.66 | 1.32M |
| 2026-09-18 | CNY 32.74 | +0.68% | CNY 32.52 | CNY 33.24 | CNY 32.50 | 890.68K |
| 2026-09-17 | CNY 32.52 | +1.21% | CNY 32.18 | CNY 32.78 | CNY 31.76 | 780.30K |
| 2026-09-16 | CNY 32.13 | +2.88% | CNY 31.52 | CNY 32.25 | CNY 30.70 | 723.93K |
| 2026-09-15 | CNY 31.23 | -0.95% | CNY 31.50 | CNY 31.97 | CNY 30.90 | 729.46K |
| 2026-09-14 | CNY 31.53 | -0.16% | CNY 31.55 | CNY 32.09 | CNY 30.69 | 809.47K |
| 2026-09-11 | CNY 31.58 | -1.31% | CNY 31.96 | CNY 32.22 | CNY 30.23 | 1.29M |
| 2026-09-10 | CNY 32.00 | -0.99% | CNY 32.08 | CNY 32.33 | CNY 31.51 | 756.18K |
| 2026-09-09 | CNY 32.32 | -1.64% | CNY 32.56 | CNY 33.51 | CNY 32.16 | 716.80K |
| 2026-09-08 | CNY 32.86 | -2.00% | CNY 33.52 | CNY 33.91 | CNY 32.28 | 1.23M |
| 2026-09-07 | CNY 33.53 | +4.20% | CNY 32.26 | CNY 34.10 | CNY 32.18 | 1.62M |
| 2026-09-04 | CNY 32.18 | +1.07% | CNY 32.33 | CNY 33.28 | CNY 31.92 | 1.13M |
| 2026-09-03 | CNY 31.84 | -3.63% | CNY 33.04 | CNY 33.29 | CNY 31.51 | 1.39M |
| 2026-09-02 | CNY 33.04 | -0.21% | CNY 33.39 | CNY 33.64 | CNY 32.37 | 846.43K |
| 2026-09-01 | CNY 33.11 | -0.78% | CNY 33.37 | CNY 33.50 | CNY 32.88 | 927.48K |
| 2026-08-31 | CNY 33.37 | +3.63% | CNY 32.00 | CNY 33.46 | CNY 31.88 | 1.63M |
| 2026-08-28 | CNY 32.20 | +0.72% | CNY 32.28 | CNY 33.05 | CNY 32.11 | 1.16M |
| 2026-08-27 | CNY 31.97 | +0.19% | CNY 32.22 | CNY 32.22 | CNY 31.71 | 732.17K |
| 2026-08-26 | CNY 31.91 | -2.54% | CNY 32.75 | CNY 33.05 | CNY 31.87 | 786.83K |
| 2026-08-25 | CNY 32.74 | +0.86% | CNY 32.46 | CNY 32.89 | CNY 31.80 | 795.27K |
| 2026-08-24 | CNY 32.46 | -0.98% | CNY 32.24 | CNY 33.01 | CNY 32.10 | 1.17M |
| 2026-08-21 | CNY 32.78 | -0.61% | CNY 32.81 | CNY 33.10 | CNY 32.24 | 1.01M |
| 2026-08-20 | CNY 32.98 | +0.15% | CNY 33.48 | CNY 33.85 | CNY 32.80 | 1.20M |
| 2026-08-19 | CNY 32.93 | -5.16% | CNY 34.01 | CNY 34.48 | CNY 32.82 | 2.53M |
| 2026-08-18 | CNY 34.72 | -3.45% | CNY 35.59 | CNY 35.87 | CNY 34.38 | 2.06M |
| 2026-08-17 | CNY 35.96 | +4.41% | CNY 34.50 | CNY 36.26 | CNY 34.40 | 2.62M |
| 2026-08-14 | CNY 34.44 | -1.60% | CNY 35.00 | CNY 35.22 | CNY 34.12 | 1.32M |
| 2026-08-13 | CNY 35.00 | -0.06% | CNY 35.19 | CNY 35.69 | CNY 34.51 | 1.87M |
| 2026-08-12 | CNY 35.02 | +5.23% | CNY 33.28 | CNY 35.90 | CNY 32.92 | 2.75M |
| 2026-08-11 | CNY 33.28 | +0.48% | CNY 33.07 | CNY 33.61 | CNY 32.55 | 1.19M |
| 2026-08-10 | CNY 33.12 | +1.85% | CNY 32.70 | CNY 33.20 | CNY 32.01 | 1.66M |
| 2026-08-07 | CNY 32.52 | +0.22% | CNY 32.44 | CNY 33.00 | CNY 31.72 | 2.17M |
| 2026-08-06 | CNY 32.45 | +1.00% | CNY 31.70 | CNY 33.34 | CNY 31.70 | 1.88M |
| 2026-08-05 | CNY 32.13 | +4.18% | CNY 30.71 | CNY 33.45 | CNY 30.55 | 3.77M |
| 2026-08-04 | CNY 30.84 | +2.97% | CNY 30.18 | CNY 31.18 | CNY 30.00 | 2.45M |
| 2026-08-03 | CNY 29.95 | +3.20% | CNY 29.21 | CNY 30.13 | CNY 29.00 | 2.03M |
| 2026-07-31 | CNY 29.02 | +3.61% | CNY 28.24 | CNY 29.45 | CNY 28.03 | 2.12M |
| 2026-07-30 | CNY 28.01 | +0.54% | CNY 27.59 | CNY 28.60 | CNY 27.43 | 1.39M |
| 2026-07-29 | CNY 27.86 | +1.75% | CNY 27.55 | CNY 27.97 | CNY 26.92 | 1.43M |
| 2026-07-28 | CNY 27.38 | 0.00% | CNY 27.11 | CNY 27.99 | CNY 27.06 | 1.43M |
| 2026-07-27 | CNY 27.38 | +2.24% | CNY 26.51 | CNY 27.99 | CNY 26.45 | 1.93M |
| 2026-07-24 | CNY 26.78 | +1.90% | CNY 26.62 | CNY 27.15 | CNY 26.14 | 1.84M |
| 2026-07-23 | CNY 26.28 | +0.69% | CNY 26.10 | CNY 26.48 | CNY 25.50 | 2.48M |
| 2026-07-22 | CNY 26.10 | -5.02% | CNY 27.51 | CNY 27.68 | CNY 25.11 | 3.93M |
| 2026-07-21 | CNY 27.48 | -0.07% | CNY 27.49 | CNY 27.98 | CNY 26.00 | 3.77M |
| 2026-07-20 | CNY 27.50 | -14.06% | CNY 32.20 | CNY 32.47 | CNY 27.31 | 3.20M |
| 2026-07-17 | CNY 32.00 | -7.94% | CNY 34.53 | CNY 34.99 | CNY 31.50 | 3.36M |
| 2026-07-16 | CNY 34.76 | +0.14% | CNY 34.81 | CNY 34.90 | CNY 34.10 | 1.57M |
| 2026-07-15 | CNY 34.71 | -5.88% | CNY 36.89 | CNY 36.89 | CNY 34.30 | 2.51M |
| 2026-07-14 | CNY 36.88 | +1.93% | CNY 36.88 | CNY 37.21 | CNY 34.20 | 3.12M |
| 2026-07-13 | CNY 36.18 | +0.72% | CNY 36.34 | CNY 37.13 | CNY 35.66 | 3.87M |
| 2026-07-10 | CNY 35.92 | +1.24% | CNY 35.50 | CNY 36.78 | CNY 35.31 | 2.49M |
| 2026-07-09 | CNY 35.48 | -0.45% | CNY 35.50 | CNY 35.84 | CNY 34.38 | 1.84M |
| 2026-07-08 | CNY 35.64 | +2.41% | CNY 35.12 | CNY 35.93 | CNY 34.80 | 1.74M |
| 2026-07-07 | CNY 34.80 | -1.08% | CNY 35.50 | CNY 35.50 | CNY 34.38 | 1.36M |
| 2026-07-06 | CNY 35.18 | -2.03% | CNY 35.63 | CNY 36.37 | CNY 34.79 | 1.47M |
| 2026-07-03 | CNY 35.91 | -0.17% | CNY 35.70 | CNY 36.48 | CNY 35.65 | 1.27M |
| 2026-07-02 | CNY 35.97 | -0.50% | CNY 35.89 | CNY 36.64 | CNY 35.66 | 1.28M |
| 2026-07-01 | CNY 36.15 | +1.06% | CNY 36.29 | CNY 36.89 | CNY 35.85 | 1.80M |
| 2026-06-30 | CNY 35.77 | +0.70% | CNY 35.46 | CNY 36.20 | CNY 35.11 | 1.73M |
| 2026-06-29 | CNY 35.52 | -0.45% | CNY 35.38 | CNY 35.81 | CNY 34.34 | 1.56M |
| 2026-06-26 | CNY 35.68 | -1.87% | CNY 36.00 | CNY 36.73 | CNY 34.65 | 2.39M |
| 2026-06-25 | CNY 36.36 | -0.82% | CNY 36.98 | CNY 37.26 | CNY 35.95 | 2.09M |
| 2026-06-24 | CNY 36.66 | -3.04% | CNY 37.42 | CNY 38.99 | CNY 35.91 | 2.58M |
| 2026-06-23 | CNY 37.81 | +0.91% | CNY 38.75 | CNY 39.26 | CNY 37.40 | 4.15M |
| 2026-06-22 | CNY 37.47 | -5.04% | CNY 39.92 | CNY 40.09 | CNY 36.08 | 4.46M |
| 2026-06-18 | CNY 39.46 | +10.35% | CNY 35.52 | CNY 39.88 | CNY 35.50 | 4.93M |
| 2026-06-17 | CNY 35.76 | -2.48% | CNY 36.31 | CNY 36.35 | CNY 35.43 | 1.24M |
| 2026-06-16 | CNY 36.67 | +0.05% | CNY 36.40 | CNY 37.28 | CNY 36.12 | 1.00M |
| 2026-06-15 | CNY 36.65 | +1.41% | CNY 36.48 | CNY 37.07 | CNY 35.73 | 1.07M |
| 2026-06-12 | CNY 36.14 | +0.44% | CNY 36.48 | CNY 36.64 | CNY 35.55 | 1.63M |
| 2026-06-11 | CNY 35.98 | -2.23% | CNY 36.35 | CNY 36.95 | CNY 35.21 | 2.17M |
| 2026-06-10 | CNY 36.80 | -2.41% | CNY 37.10 | CNY 38.55 | CNY 35.94 | 2.06M |
| 2026-06-09 | CNY 37.71 | +0.32% | CNY 37.08 | CNY 37.91 | CNY 36.50 | 2.49M |
| 2026-06-08 | CNY 37.59 | +3.27% | CNY 35.89 | CNY 38.66 | CNY 35.49 | 3.15M |
| 2026-06-05 | CNY 36.40 | +0.69% | CNY 36.17 | CNY 36.78 | CNY 35.83 | 1.06M |
| 2026-06-04 | CNY 36.15 | -1.23% | CNY 36.60 | CNY 36.76 | CNY 35.62 | 1.06M |
| 2026-06-03 | CNY 36.60 | +0.33% | CNY 36.50 | CNY 37.21 | CNY 35.95 | 1.45M |
| 2026-06-02 | CNY 36.48 | -0.87% | CNY 36.89 | CNY 36.98 | CNY 35.91 | 1.07M |
| 2026-06-01 | CNY 36.80 | +1.02% | CNY 36.00 | CNY 37.66 | CNY 36.00 | 1.38M |
| 2026-05-29 | CNY 36.43 | -1.67% | CNY 37.11 | CNY 37.59 | CNY 35.70 | 2.60M |
| 2026-05-28 | CNY 37.05 | +0.27% | CNY 37.10 | CNY 37.67 | CNY 36.36 | 1.67M |
| 2026-05-27 | CNY 36.95 | -1.65% | CNY 37.70 | CNY 37.70 | CNY 35.90 | 2.28M |
| 2026-05-26 | CNY 37.57 | -2.44% | CNY 38.37 | CNY 38.84 | CNY 36.48 | 1.95M |