Guolian Minsheng Securities Co., Ltd. (SHA:601456)
China · Delayed Price · Currency is CNY 7.99
-0.05 (-0.62%)
Oct 29, 2026, 11:30 AM CST
SHA:601456 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.05 | 8.10 | 7.99 | 7.99 | 7.99 | -0.62% | 9,341,762 |
| Oct 28, 2026 | 8.17 | 8.20 | 8.01 | 8.04 | 8.04 | -1.23% | 18,046,814 |
| Oct 27, 2026 | 8.29 | 8.33 | 8.14 | 8.14 | 8.14 | -2.05% | 13,425,550 |
| Oct 26, 2026 | 8.26 | 8.35 | 8.19 | 8.31 | 8.31 | 0.24% | 18,194,296 |
| Oct 23, 2026 | 8.27 | 8.30 | 8.10 | 8.29 | 8.29 | -0.12% | 29,415,398 |
| Oct 22, 2026 | 8.35 | 8.37 | 8.27 | 8.30 | 8.30 | -0.60% | 16,042,810 |
| Oct 21, 2026 | 8.47 | 8.48 | 8.33 | 8.35 | 8.35 | -1.30% | 12,047,232 |
| Oct 20, 2026 | 8.46 | 8.49 | 8.42 | 8.46 | 8.46 | -0.24% | 10,721,648 |
| Oct 19, 2026 | 8.47 | 8.49 | 8.43 | 8.48 | 8.48 | -0.12% | 9,715,801 |
| Oct 16, 2026 | 8.57 | 8.58 | 8.43 | 8.49 | 8.49 | -0.70% | 20,692,360 |
| Oct 15, 2026 | 8.44 | 8.59 | 8.41 | 8.55 | 8.55 | 0.59% | 27,355,012 |
| Oct 14, 2026 | 8.49 | 8.55 | 8.48 | 8.50 | 8.50 | -0.12% | 12,027,015 |
| Oct 13, 2026 | 8.48 | 8.54 | 8.44 | 8.51 | 8.51 | 0.12% | 13,329,162 |
| Oct 12, 2026 | 8.49 | 8.55 | 8.47 | 8.50 | 8.50 | 0.12% | 12,464,106 |
| Oct 9, 2026 | 8.40 | 8.52 | 8.38 | 8.49 | 8.49 | 1.31% | 15,340,818 |
| Oct 8, 2026 | 8.48 | 8.53 | 8.36 | 8.38 | 8.38 | -1.53% | 12,351,461 |
| Sep 30, 2026 | 8.53 | 8.56 | 8.48 | 8.51 | 8.51 | -0.23% | 10,533,003 |
| Sep 29, 2026 | 8.52 | 8.58 | 8.51 | 8.53 | 8.53 | -0.47% | 9,852,029 |
| Sep 28, 2026 | 8.54 | 8.60 | 8.42 | 8.57 | 8.57 | 0.47% | 17,742,123 |
| Sep 24, 2026 | 8.62 | 8.65 | 8.53 | 8.53 | 8.53 | -1.39% | 12,847,590 |
| Sep 23, 2026 | 8.68 | 8.70 | 8.64 | 8.65 | 8.65 | -0.46% | 8,622,625 |
| Sep 22, 2026 | 8.71 | 8.75 | 8.67 | 8.69 | 8.69 | -0.11% | 13,355,400 |
| Sep 21, 2026 | 8.64 | 8.71 | 8.64 | 8.70 | 8.70 | 0.46% | 12,515,804 |
| Sep 18, 2026 | 8.62 | 8.67 | 8.61 | 8.66 | 8.66 | 0.81% | 12,565,686 |
| Sep 17, 2026 | 8.59 | 8.64 | 8.59 | 8.59 | 8.59 | -0.58% | 9,114,609 |
| Sep 16, 2026 | 8.59 | 8.69 | 8.55 | 8.64 | 8.64 | 0.47% | 9,791,704 |
| Sep 15, 2026 | 8.65 | 8.66 | 8.60 | 8.60 | 8.60 | -0.58% | 8,209,173 |
| Sep 14, 2026 | 8.67 | 8.70 | 8.62 | 8.65 | 8.65 | -0.57% | 9,307,416 |
| Sep 11, 2026 | 8.81 | 8.81 | 8.63 | 8.70 | 8.70 | -1.69% | 24,051,000 |
| Sep 10, 2026 | 8.82 | 8.86 | 8.78 | 8.85 | 8.85 | 0.23% | 13,868,040 |
| Sep 9, 2026 | 8.84 | 8.85 | 8.79 | 8.83 | 8.83 | -0.11% | 10,937,110 |
| Sep 8, 2026 | 8.82 | 8.89 | 8.79 | 8.84 | 8.84 | 0.23% | 13,471,354 |
| Sep 7, 2026 | 8.96 | 8.98 | 8.81 | 8.82 | 8.82 | -1.23% | 24,569,600 |
| Sep 4, 2026 | 8.89 | 9.00 | 8.88 | 8.93 | 8.93 | 0.56% | 24,902,400 |
| Sep 3, 2026 | 8.86 | 8.97 | 8.85 | 8.88 | 8.88 | 0.34% | 17,343,095 |
| Sep 2, 2026 | 8.97 | 8.98 | 8.83 | 8.85 | 8.85 | -1.67% | 17,371,429 |
| Sep 1, 2026 | 8.87 | 9.01 | 8.85 | 9.00 | 9.00 | 1.35% | 26,152,539 |
| Aug 31, 2026 | 8.92 | 8.93 | 8.81 | 8.88 | 8.88 | -0.34% | 19,419,455 |
| Aug 28, 2026 | 8.90 | 8.96 | 8.86 | 8.91 | 8.91 | -0.22% | 15,108,819 |
| Aug 27, 2026 | 8.85 | 8.94 | 8.83 | 8.93 | 8.93 | 0.56% | 23,573,685 |
| Aug 26, 2026 | 8.76 | 8.92 | 8.74 | 8.88 | 8.88 | 1.37% | 21,439,720 |
| Aug 25, 2026 | 8.75 | 8.78 | 8.72 | 8.76 | 8.76 | 0.23% | 12,933,329 |
| Aug 24, 2026 | 8.75 | 8.80 | 8.73 | 8.74 | 8.74 | -0.11% | 10,520,687 |
| Aug 21, 2026 | 8.80 | 8.80 | 8.72 | 8.75 | 8.75 | -0.68% | 10,236,440 |
| Aug 20, 2026 | 8.79 | 8.81 | 8.72 | 8.81 | 8.81 | 0.69% | 10,719,063 |
| Aug 19, 2026 | 8.85 | 8.89 | 8.73 | 8.75 | 8.75 | -1.24% | 16,078,383 |
| Aug 18, 2026 | 8.92 | 8.94 | 8.83 | 8.86 | 8.86 | -1.01% | 15,672,323 |
| Aug 17, 2026 | 8.93 | 8.96 | 8.86 | 8.95 | 8.95 | 0.22% | 12,088,122 |
| Aug 14, 2026 | 9.05 | 9.07 | 8.92 | 8.93 | 8.93 | -1.22% | 18,931,553 |
| Aug 13, 2026 | 9.05 | 9.13 | 9.01 | 9.04 | 9.04 | 0.22% | 21,299,528 |