Guolian Minsheng Securities Co., Ltd. (SHA:601456)
China · Delayed Price · Currency is CNY 9.04
-0.07 (-0.77%)
Aug 4, 2026, 3:00 PM CST
SHA:601456 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.96 | 9.13 | 8.93 | 9.11 | 9.11 | 1.11% | 22,531,613 |
| Jul 31, 2026 | 8.99 | 9.02 | 8.94 | 9.01 | 9.01 | 0.45% | 20,127,660 |
| Jul 30, 2026 | 8.94 | 9.02 | 8.90 | 8.97 | 8.97 | 0.22% | 19,175,637 |
| Jul 29, 2026 | 8.83 | 8.98 | 8.81 | 8.95 | 8.95 | 1.59% | 17,760,973 |
| Jul 28, 2026 | 8.83 | 8.85 | 8.77 | 8.81 | 8.81 | -0.45% | 12,593,702 |
| Jul 27, 2026 | 8.92 | 8.93 | 8.84 | 8.91 | 8.85 | 0.22% | 11,659,046 |
| Jul 24, 2026 | 9.04 | 9.06 | 8.89 | 8.89 | 8.83 | -1.88% | 14,588,546 |
| Jul 23, 2026 | 9.01 | 9.07 | 8.97 | 9.06 | 9.00 | 0.55% | 13,559,200 |
| Jul 22, 2026 | 9.05 | 9.09 | 8.92 | 9.01 | 8.95 | -0.88% | 17,757,800 |
| Jul 21, 2026 | 9.11 | 9.25 | 9.07 | 9.09 | 9.03 | -0.33% | 29,938,404 |
| Jul 20, 2026 | 9.02 | 9.12 | 8.97 | 9.12 | 9.06 | 1.67% | 30,747,697 |
| Jul 17, 2026 | 9.02 | 9.10 | 8.92 | 8.97 | 8.91 | -0.55% | 26,801,304 |
| Jul 16, 2026 | 9.02 | 9.08 | 8.96 | 9.02 | 8.96 | -0.55% | 18,485,100 |
| Jul 15, 2026 | 8.91 | 9.12 | 8.89 | 9.07 | 9.01 | 1.45% | 27,962,886 |
| Jul 14, 2026 | 8.87 | 8.94 | 8.79 | 8.94 | 8.88 | 0.68% | 19,087,535 |
| Jul 13, 2026 | 8.82 | 8.88 | 8.78 | 8.88 | 8.82 | 0.11% | 19,457,685 |
| Jul 10, 2026 | 8.86 | 8.90 | 8.75 | 8.87 | 8.81 | -0.34% | 17,910,579 |
| Jul 9, 2026 | 8.80 | 8.91 | 8.78 | 8.90 | 8.84 | 0.56% | 19,222,568 |
| Jul 8, 2026 | 8.81 | 8.90 | 8.76 | 8.85 | 8.79 | 0.23% | 14,127,854 |
| Jul 7, 2026 | 8.99 | 9.00 | 8.82 | 8.83 | 8.77 | -1.78% | 20,182,121 |
| Jul 6, 2026 | 9.09 | 9.12 | 8.91 | 8.99 | 8.93 | -0.33% | 27,406,016 |
| Jul 3, 2026 | 9.04 | 9.08 | 8.91 | 9.02 | 8.96 | 0.33% | 31,839,927 |
| Jul 2, 2026 | 9.18 | 9.22 | 8.95 | 8.99 | 8.93 | -2.28% | 39,215,477 |
| Jul 1, 2026 | 8.85 | 9.31 | 8.82 | 9.20 | 9.14 | 4.07% | 51,688,318 |
| Jun 30, 2026 | 8.82 | 8.98 | 8.77 | 8.84 | 8.78 | -0.34% | 29,935,175 |
| Jun 29, 2026 | 8.90 | 9.05 | 8.78 | 8.87 | 8.81 | -0.34% | 32,299,923 |
| Jun 26, 2026 | 9.17 | 9.28 | 8.90 | 8.90 | 8.84 | -3.58% | 44,414,572 |
| Jun 25, 2026 | 9.04 | 9.31 | 8.92 | 9.23 | 9.17 | 1.65% | 56,583,902 |
| Jun 24, 2026 | 9.26 | 9.42 | 9.05 | 9.08 | 9.02 | -2.99% | 46,918,151 |
| Jun 23, 2026 | 9.46 | 9.61 | 9.28 | 9.36 | 9.30 | -1.68% | 68,826,826 |
| Jun 22, 2026 | 9.15 | 9.54 | 9.09 | 9.52 | 9.46 | 3.82% | 79,805,774 |
| Jun 18, 2026 | 9.56 | 9.64 | 9.17 | 9.17 | 9.11 | -4.08% | 50,372,710 |
| Jun 17, 2026 | 9.52 | 9.64 | 9.52 | 9.56 | 9.50 | - | 40,297,870 |
| Jun 16, 2026 | 9.43 | 9.65 | 9.43 | 9.56 | 9.50 | 0.84% | 37,826,860 |
| Jun 15, 2026 | 9.40 | 9.68 | 9.39 | 9.48 | 9.42 | 0.74% | 72,631,070 |
| Jun 12, 2026 | 9.20 | 9.71 | 9.20 | 9.41 | 9.35 | 1.18% | 179,697,500 |
| Jun 11, 2026 | 8.85 | 9.35 | 8.85 | 9.30 | 9.24 | 4.49% | 83,491,280 |
| Jun 10, 2026 | 8.56 | 8.95 | 8.56 | 8.90 | 8.84 | 3.49% | 51,150,380 |
| Jun 9, 2026 | 8.62 | 8.66 | 8.55 | 8.60 | 8.54 | -0.12% | 16,540,547 |
| Jun 8, 2026 | 8.65 | 8.76 | 8.57 | 8.61 | 8.55 | -1.26% | 23,630,907 |
| Jun 5, 2026 | 8.65 | 8.79 | 8.60 | 8.72 | 8.66 | 1.28% | 23,685,830 |
| Jun 4, 2026 | 8.74 | 8.80 | 8.55 | 8.61 | 8.55 | -1.71% | 27,711,220 |
| Jun 3, 2026 | 8.81 | 8.86 | 8.75 | 8.76 | 8.70 | -0.90% | 20,247,560 |
| Jun 2, 2026 | 8.84 | 8.93 | 8.77 | 8.84 | 8.78 | -0.34% | 25,727,610 |
| Jun 1, 2026 | 8.70 | 8.90 | 8.63 | 8.87 | 8.81 | 2.07% | 36,222,560 |
| May 29, 2026 | 8.59 | 8.79 | 8.58 | 8.69 | 8.63 | 1.05% | 40,631,370 |
| May 28, 2026 | 9.00 | 9.01 | 8.60 | 8.60 | 8.54 | -4.44% | 52,832,450 |
| May 27, 2026 | 9.06 | 9.20 | 8.95 | 9.00 | 8.94 | -1.10% | 28,174,210 |
| May 26, 2026 | 9.06 | 9.24 | 9.00 | 9.10 | 9.04 | 0.22% | 34,111,240 |
| May 25, 2026 | 9.08 | 9.13 | 9.02 | 9.08 | 9.02 | 0.11% | 21,590,160 |