Guolian Minsheng Securities Co., Ltd. (SHA:601456)
China · Delayed Price · Currency is CNY 8.88
+0.01 (0.11%)
Jul 13, 2026, 3:00 PM CST
SHA:601456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.86 | 8.90 | 8.75 | 8.87 | 8.87 | -0.34% | 17,910,579 |
| Jul 9, 2026 | 8.80 | 8.91 | 8.78 | 8.90 | 8.90 | 0.56% | 19,222,568 |
| Jul 8, 2026 | 8.81 | 8.90 | 8.76 | 8.85 | 8.85 | 0.23% | 14,127,854 |
| Jul 7, 2026 | 8.99 | 9.00 | 8.82 | 8.83 | 8.83 | -1.78% | 20,182,121 |
| Jul 6, 2026 | 9.09 | 9.12 | 8.91 | 8.99 | 8.99 | -0.33% | 27,406,016 |
| Jul 3, 2026 | 9.04 | 9.08 | 8.91 | 9.02 | 9.02 | 0.33% | 31,839,927 |
| Jul 2, 2026 | 9.18 | 9.22 | 8.95 | 8.99 | 8.99 | -2.28% | 39,215,477 |
| Jul 1, 2026 | 8.85 | 9.31 | 8.82 | 9.20 | 9.20 | 4.07% | 51,688,318 |
| Jun 30, 2026 | 8.82 | 8.98 | 8.77 | 8.84 | 8.84 | -0.34% | 29,935,175 |
| Jun 29, 2026 | 8.90 | 9.05 | 8.78 | 8.87 | 8.87 | -0.34% | 32,299,923 |
| Jun 26, 2026 | 9.17 | 9.28 | 8.90 | 8.90 | 8.90 | -3.58% | 44,414,572 |
| Jun 25, 2026 | 9.04 | 9.31 | 8.92 | 9.23 | 9.23 | 1.65% | 56,583,902 |
| Jun 24, 2026 | 9.26 | 9.42 | 9.05 | 9.08 | 9.08 | -2.99% | 46,918,151 |
| Jun 23, 2026 | 9.46 | 9.61 | 9.28 | 9.36 | 9.36 | -1.68% | 68,826,826 |
| Jun 22, 2026 | 9.15 | 9.54 | 9.09 | 9.52 | 9.52 | 3.82% | 79,805,774 |
| Jun 18, 2026 | 9.56 | 9.64 | 9.17 | 9.17 | 9.17 | -4.08% | 50,372,710 |
| Jun 17, 2026 | 9.52 | 9.64 | 9.52 | 9.56 | 9.56 | - | 40,297,870 |
| Jun 16, 2026 | 9.43 | 9.65 | 9.43 | 9.56 | 9.56 | 0.84% | 37,826,860 |
| Jun 15, 2026 | 9.40 | 9.68 | 9.39 | 9.48 | 9.48 | 0.74% | 72,631,070 |
| Jun 12, 2026 | 9.20 | 9.71 | 9.20 | 9.41 | 9.41 | 1.18% | 179,697,500 |
| Jun 11, 2026 | 8.85 | 9.35 | 8.85 | 9.30 | 9.30 | 4.49% | 83,491,280 |
| Jun 10, 2026 | 8.56 | 8.95 | 8.56 | 8.90 | 8.90 | 3.49% | 51,150,381 |
| Jun 9, 2026 | 8.62 | 8.66 | 8.55 | 8.60 | 8.60 | -0.12% | 16,540,540 |
| Jun 8, 2026 | 8.65 | 8.76 | 8.57 | 8.61 | 8.61 | -1.26% | 23,630,900 |
| Jun 5, 2026 | 8.65 | 8.79 | 8.60 | 8.72 | 8.72 | 1.28% | 23,685,830 |
| Jun 4, 2026 | 8.74 | 8.80 | 8.55 | 8.61 | 8.61 | -1.71% | 27,711,220 |
| Jun 3, 2026 | 8.81 | 8.86 | 8.75 | 8.76 | 8.76 | -0.90% | 20,247,560 |
| Jun 2, 2026 | 8.84 | 8.93 | 8.77 | 8.84 | 8.84 | -0.34% | 25,727,619 |
| Jun 1, 2026 | 8.70 | 8.90 | 8.63 | 8.87 | 8.87 | 2.07% | 36,222,560 |
| 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 |