Guolian Minsheng Securities Co., Ltd. (SHA:601456)
China · Delayed Price · Currency is CNY 8.44
-0.07 (-0.82%)
Oct 8, 2026, 10:45 AM CST
SHA:601456 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,529,348 |
| 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% | 13,471,350 |
| 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% | 26,152,530 |
| Aug 31, 2026 | 8.92 | 8.93 | 8.81 | 8.88 | 8.88 | -0.34% | 19,419,450 |
| 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% | 15,672,320 |
| Aug 17, 2026 | 8.93 | 8.96 | 8.86 | 8.95 | 8.95 | 0.22% | 12,088,120 |
| 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% | 21,299,520 |
| Aug 12, 2026 | 8.94 | 9.05 | 8.93 | 9.02 | 9.02 | 0.45% | 12,315,160 |
| Aug 11, 2026 | 9.02 | 9.12 | 8.97 | 8.98 | 8.98 | 0.11% | 17,032,500 |
| Aug 10, 2026 | 8.93 | 9.02 | 8.93 | 8.97 | 8.97 | 0.11% | 12,947,460 |
| Aug 7, 2026 | 8.96 | 8.98 | 8.89 | 8.96 | 8.96 | -0.11% | 15,546,790 |
| Aug 6, 2026 | 9.08 | 9.08 | 8.94 | 8.97 | 8.97 | -1.10% | 15,895,183 |
| Aug 5, 2026 | 9.06 | 9.11 | 9.01 | 9.07 | 9.07 | 0.33% | 17,663,887 |
| Aug 4, 2026 | 9.11 | 9.16 | 9.02 | 9.04 | 9.04 | -0.77% | 18,932,498 |
| 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 |