Guoyuan Securities Company Limited (SHE:000728)
China · Delayed Price · Currency is CNY 7.81
-0.02 (-0.26%)
Mar 20, 2026, 2:25 PM CST
SHE:000728 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.99 | 7.99 | 7.81 | 7.82 | - | -0.13% | 5,921,623 |
| Mar 19, 2026 | 7.88 | 7.91 | 7.79 | 7.83 | 7.83 | -1.26% | 24,971,540 |
| Mar 18, 2026 | 7.98 | 8.00 | 7.91 | 7.93 | 7.93 | -0.63% | 18,403,730 |
| Mar 17, 2026 | 7.97 | 8.12 | 7.96 | 7.98 | 7.98 | 0.50% | 30,797,100 |
| Mar 16, 2026 | 7.94 | 7.97 | 7.88 | 7.94 | 7.94 | -0.25% | 18,494,460 |
| Mar 13, 2026 | 7.99 | 8.05 | 7.96 | 7.96 | 7.96 | -0.50% | 18,315,990 |
| Mar 12, 2026 | 7.99 | 8.06 | 7.98 | 8.00 | 8.00 | - | 18,604,920 |
| Mar 11, 2026 | 7.98 | 8.02 | 7.93 | 8.00 | 8.00 | 0.25% | 21,059,530 |
| Mar 10, 2026 | 7.94 | 8.01 | 7.92 | 7.98 | 7.98 | 1.01% | 19,114,550 |
| Mar 9, 2026 | 7.90 | 7.94 | 7.80 | 7.90 | 7.90 | -0.88% | 27,733,460 |
| Mar 6, 2026 | 7.85 | 8.03 | 7.83 | 7.97 | 7.97 | 1.27% | 24,890,739 |
| Mar 5, 2026 | 7.97 | 7.97 | 7.85 | 7.87 | 7.87 | - | 24,399,087 |
| Mar 4, 2026 | 8.08 | 8.09 | 7.85 | 7.87 | 7.87 | -3.08% | 45,924,770 |
| Mar 3, 2026 | 8.22 | 8.29 | 8.12 | 8.12 | 8.12 | -1.10% | 38,436,550 |
| Mar 2, 2026 | 8.22 | 8.29 | 8.15 | 8.21 | 8.21 | -1.32% | 32,835,290 |
| Feb 27, 2026 | 8.31 | 8.36 | 8.28 | 8.32 | 8.32 | - | 18,147,480 |
| Feb 26, 2026 | 8.35 | 8.36 | 8.30 | 8.32 | 8.32 | -0.24% | 22,123,270 |
| Feb 25, 2026 | 8.29 | 8.42 | 8.29 | 8.34 | 8.34 | 0.48% | 26,227,171 |
| Feb 24, 2026 | 8.27 | 8.34 | 8.23 | 8.30 | 8.30 | 1.10% | 22,605,070 |
| Feb 13, 2026 | 8.33 | 8.35 | 8.21 | 8.21 | 8.21 | -1.32% | 25,621,760 |
| Feb 12, 2026 | 8.36 | 8.37 | 8.29 | 8.32 | 8.32 | -0.48% | 18,820,010 |
| Feb 11, 2026 | 8.28 | 8.40 | 8.28 | 8.36 | 8.36 | 0.97% | 28,579,120 |
| Feb 10, 2026 | 8.28 | 8.30 | 8.26 | 8.28 | 8.28 | - | 17,935,850 |
| Feb 9, 2026 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | 1.35% | 23,075,330 |
| Feb 6, 2026 | 8.19 | 8.28 | 8.17 | 8.17 | 8.17 | -0.61% | 24,914,440 |
| Feb 5, 2026 | 8.19 | 8.28 | 8.16 | 8.22 | 8.22 | - | 28,706,340 |
| Feb 4, 2026 | 8.11 | 8.24 | 8.08 | 8.22 | 8.22 | 1.23% | 36,203,283 |
| Feb 3, 2026 | 8.17 | 8.19 | 8.06 | 8.12 | 8.12 | - | 36,646,550 |
| Feb 2, 2026 | 8.30 | 8.40 | 8.11 | 8.12 | 8.12 | -2.75% | 48,886,260 |
| Jan 30, 2026 | 8.49 | 8.53 | 8.28 | 8.35 | 8.35 | -2.22% | 54,820,880 |
| Jan 29, 2026 | 8.49 | 8.56 | 8.40 | 8.54 | 8.54 | 0.47% | 52,232,340 |
| Jan 28, 2026 | 8.41 | 8.55 | 8.40 | 8.50 | 8.50 | 1.07% | 47,103,820 |
| Jan 27, 2026 | 8.50 | 8.52 | 8.31 | 8.41 | 8.41 | -1.29% | 43,981,039 |
| Jan 26, 2026 | 8.48 | 8.61 | 8.48 | 8.52 | 8.52 | 0.47% | 55,861,029 |
| Jan 23, 2026 | 8.48 | 8.51 | 8.45 | 8.48 | 8.48 | 0.24% | 32,451,949 |
| Jan 22, 2026 | 8.45 | 8.51 | 8.44 | 8.46 | 8.46 | 0.12% | 20,220,340 |
| Jan 21, 2026 | 8.46 | 8.49 | 8.43 | 8.45 | 8.45 | -0.35% | 26,121,370 |
| Jan 20, 2026 | 8.44 | 8.51 | 8.43 | 8.48 | 8.48 | 0.47% | 29,670,800 |
| Jan 19, 2026 | 8.41 | 8.47 | 8.38 | 8.44 | 8.44 | 0.12% | 24,368,080 |
| Jan 16, 2026 | 8.52 | 8.54 | 8.41 | 8.43 | 8.43 | -0.35% | 32,181,170 |
| Jan 15, 2026 | 8.54 | 8.57 | 8.42 | 8.46 | 8.46 | -1.28% | 42,153,550 |
| Jan 14, 2026 | 8.61 | 8.78 | 8.51 | 8.57 | 8.57 | -0.81% | 68,681,374 |
| Jan 13, 2026 | 8.71 | 8.78 | 8.60 | 8.64 | 8.64 | -0.58% | 48,276,130 |
| Jan 12, 2026 | 8.63 | 8.72 | 8.55 | 8.69 | 8.69 | 0.70% | 58,287,710 |
| Jan 9, 2026 | 8.51 | 8.65 | 8.50 | 8.63 | 8.63 | 1.41% | 43,512,280 |
| Jan 8, 2026 | 8.60 | 8.62 | 8.48 | 8.51 | 8.51 | -1.73% | 49,230,250 |
| Jan 7, 2026 | 8.75 | 8.75 | 8.60 | 8.66 | 8.66 | -1.14% | 54,827,760 |
| Jan 6, 2026 | 8.45 | 8.78 | 8.44 | 8.76 | 8.76 | 3.79% | 97,517,160 |
| Jan 5, 2026 | 8.38 | 8.45 | 8.36 | 8.44 | 8.44 | 1.08% | 33,645,080 |
| Dec 31, 2025 | 8.39 | 8.44 | 8.34 | 8.35 | 8.35 | -0.36% | 20,679,480 |