Guolian Minsheng Securities Co., Ltd. (SHA:601456)
China · Delayed Price · Currency is CNY 8.69
+0.09 (1.05%)
May 29, 2026, 3:00 PM CST
SHA:601456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.59 | 8.79 | 8.58 | 8.69 | 8.69 | 1.05% | 40,631,370 |
| May 28, 2026 | 9.00 | 9.01 | 8.60 | 8.60 | 8.60 | -4.44% | 52,832,457 |
| May 27, 2026 | 9.06 | 9.20 | 8.95 | 9.00 | 9.00 | -1.10% | 28,174,210 |
| May 26, 2026 | 9.06 | 9.24 | 9.00 | 9.10 | 9.10 | 0.22% | 34,111,240 |
| May 25, 2026 | 9.08 | 9.13 | 9.02 | 9.08 | 9.08 | 0.11% | 21,590,160 |
| May 22, 2026 | 9.41 | 9.45 | 9.05 | 9.07 | 9.07 | -1.95% | 33,745,775 |
| May 21, 2026 | 9.30 | 9.55 | 9.22 | 9.25 | 9.25 | 0.11% | 40,389,020 |
| May 20, 2026 | 9.26 | 9.33 | 9.18 | 9.24 | 9.24 | -0.54% | 16,904,950 |
| May 19, 2026 | 9.29 | 9.32 | 9.20 | 9.29 | 9.29 | 0.32% | 19,587,499 |
| May 18, 2026 | 9.34 | 9.43 | 9.22 | 9.26 | 9.26 | -0.75% | 17,162,400 |
| May 15, 2026 | 9.49 | 9.54 | 9.28 | 9.33 | 9.33 | -1.58% | 26,601,640 |
| May 14, 2026 | 9.66 | 9.69 | 9.48 | 9.48 | 9.48 | -1.96% | 22,548,690 |
| May 13, 2026 | 9.68 | 9.68 | 9.57 | 9.67 | 9.67 | - | 21,753,720 |
| May 12, 2026 | 9.67 | 9.74 | 9.63 | 9.67 | 9.67 | 0.10% | 23,944,440 |
| May 11, 2026 | 9.61 | 9.71 | 9.54 | 9.66 | 9.66 | 0.31% | 29,317,060 |
| May 8, 2026 | 9.60 | 9.69 | 9.57 | 9.63 | 9.63 | -0.10% | 19,790,430 |
| May 7, 2026 | 9.70 | 9.70 | 9.60 | 9.64 | 9.64 | -0.31% | 29,313,140 |
| May 6, 2026 | 9.60 | 9.70 | 9.55 | 9.67 | 9.67 | 0.42% | 35,062,570 |
| Apr 30, 2026 | 9.59 | 9.74 | 9.56 | 9.63 | 9.63 | 0.31% | 36,998,510 |
| Apr 29, 2026 | 9.43 | 9.62 | 9.43 | 9.60 | 9.60 | 1.37% | 35,859,530 |
| Apr 28, 2026 | 9.25 | 9.57 | 9.23 | 9.47 | 9.47 | 2.71% | 60,412,340 |
| Apr 27, 2026 | 9.27 | 9.31 | 9.18 | 9.22 | 9.22 | -0.65% | 23,544,230 |
| Apr 24, 2026 | 9.34 | 9.34 | 9.21 | 9.28 | 9.28 | -0.64% | 14,643,430 |
| Apr 23, 2026 | 9.33 | 9.41 | 9.32 | 9.34 | 9.34 | -0.21% | 17,993,330 |
| Apr 22, 2026 | 9.29 | 9.38 | 9.24 | 9.36 | 9.36 | 0.86% | 24,146,210 |
| Apr 21, 2026 | 9.34 | 9.34 | 9.26 | 9.28 | 9.28 | -0.75% | 20,460,400 |
| Apr 20, 2026 | 9.34 | 9.36 | 9.32 | 9.35 | 9.35 | 0.21% | 13,930,680 |
| Apr 17, 2026 | 9.33 | 9.35 | 9.27 | 9.33 | 9.33 | - | 15,984,230 |
| Apr 16, 2026 | 9.34 | 9.36 | 9.30 | 9.33 | 9.33 | 0.21% | 19,832,670 |
| Apr 15, 2026 | 9.40 | 9.40 | 9.28 | 9.31 | 9.31 | -0.43% | 16,813,730 |
| Apr 14, 2026 | 9.37 | 9.40 | 9.24 | 9.35 | 9.35 | 0.43% | 19,941,600 |
| Apr 13, 2026 | 9.19 | 9.34 | 9.17 | 9.31 | 9.31 | 0.43% | 24,786,940 |
| Apr 10, 2026 | 9.15 | 9.44 | 9.15 | 9.27 | 9.27 | 1.76% | 46,760,000 |
| Apr 9, 2026 | 9.20 | 9.20 | 9.09 | 9.11 | 9.11 | -1.62% | 16,743,190 |
| Apr 8, 2026 | 9.12 | 9.27 | 9.09 | 9.26 | 9.26 | 2.77% | 30,055,000 |
| Apr 7, 2026 | 9.02 | 9.03 | 8.97 | 9.01 | 9.01 | - | 10,979,210 |
| Apr 3, 2026 | 9.03 | 9.08 | 9.00 | 9.01 | 9.01 | -0.33% | 12,653,540 |
| Apr 2, 2026 | 9.10 | 9.12 | 9.02 | 9.04 | 9.04 | -1.09% | 15,402,660 |
| Apr 1, 2026 | 9.18 | 9.20 | 9.10 | 9.14 | 9.14 | 0.66% | 18,353,000 |
| Mar 31, 2026 | 9.15 | 9.21 | 9.07 | 9.08 | 9.08 | -0.77% | 17,377,560 |
| Mar 30, 2026 | 9.03 | 9.28 | 9.00 | 9.15 | 9.15 | 0.44% | 25,553,040 |
| Mar 27, 2026 | 9.00 | 9.14 | 9.00 | 9.11 | 9.11 | 0.55% | 14,350,570 |
| Mar 26, 2026 | 9.15 | 9.18 | 9.03 | 9.06 | 9.06 | -1.31% | 17,258,250 |
| Mar 25, 2026 | 9.08 | 9.19 | 9.05 | 9.18 | 9.18 | 1.10% | 22,269,070 |
| Mar 24, 2026 | 9.09 | 9.12 | 9.00 | 9.08 | 9.08 | 1.23% | 17,845,020 |
| Mar 23, 2026 | 9.17 | 9.23 | 8.97 | 8.97 | 8.97 | -3.34% | 34,202,900 |
| Mar 20, 2026 | 9.44 | 9.48 | 9.28 | 9.28 | 9.28 | -1.59% | 21,928,050 |
| Mar 19, 2026 | 9.43 | 9.50 | 9.39 | 9.43 | 9.43 | -0.42% | 20,583,420 |
| Mar 18, 2026 | 9.46 | 9.49 | 9.42 | 9.47 | 9.47 | - | 17,427,500 |
| Mar 17, 2026 | 9.42 | 9.59 | 9.42 | 9.47 | 9.47 | 0.53% | 32,658,490 |