Guoyuan Securities Company Limited (SHE:000728)
China flag China · Delayed Price · Currency is CNY
9.18
+0.34 (3.85%)
Sep 29, 2025, 2:46 PM CST

SHE:000728 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20258.848.978.838.848.84-0.23%30,015,142
Sep 25, 20258.858.928.828.868.86-0.11%32,343,217
Sep 24, 20258.748.908.748.878.870.91%32,923,088
Sep 23, 20258.878.878.638.798.79-1.35%42,066,796
Sep 22, 20258.898.928.808.918.910.56%29,200,517
Sep 19, 20258.878.938.808.868.86-0.23%37,527,042
Sep 18, 20259.159.168.808.888.88-3.16%65,322,203
Sep 17, 20259.079.229.039.179.171.21%45,933,175
Sep 16, 20259.039.138.969.069.060.33%36,034,902
Sep 15, 20259.079.099.029.039.03-0.44%31,941,932
Sep 12, 20259.199.209.049.079.07-1.31%41,393,068
Sep 11, 20258.889.228.859.199.193.14%60,123,635
Sep 10, 20258.928.978.868.918.91-0.34%30,671,406
Sep 9, 20259.009.048.898.948.94-1.22%46,689,300
Sep 8, 20258.879.218.849.059.051.69%66,648,227
Sep 5, 20258.818.928.768.908.901.14%39,553,125
Sep 4, 20258.818.908.708.808.80-53,857,209
Sep 3, 20259.059.078.778.808.80-2.44%67,273,954
Sep 2, 20259.139.168.969.029.02-1.31%62,681,672
Sep 1, 20259.269.289.079.149.14-1.08%56,177,640
Aug 29, 20259.309.359.189.249.24-0.54%64,040,849
Aug 28, 20259.129.298.999.299.291.64%70,331,415
Aug 27, 20259.439.519.139.149.14-3.08%94,695,717
Aug 26, 20259.399.549.399.439.43-68,547,174
Aug 25, 20259.349.589.289.439.431.95%101,822,868
Aug 22, 20259.009.258.999.259.252.32%79,131,097
Aug 21, 20259.229.239.009.049.04-1.42%56,273,402
Aug 20, 20258.989.178.919.179.171.78%63,740,704
Aug 19, 20259.119.148.989.019.01-0.99%57,667,961
Aug 18, 20259.179.239.029.109.100.33%95,201,151
Aug 15, 20258.789.148.749.079.073.19%110,289,761
Aug 14, 20258.889.008.758.798.79-0.79%76,412,592
Aug 13, 20258.728.948.648.868.862.19%79,452,359
Aug 12, 20258.658.698.618.678.670.58%29,690,212
Aug 11, 20258.598.678.578.628.620.35%36,866,003
Aug 8, 20258.608.648.538.598.59-0.23%28,677,867
Aug 7, 20258.658.708.568.618.61-0.23%35,261,939
Aug 6, 20258.608.658.588.638.630.12%32,753,825
Aug 5, 20258.538.638.528.628.621.41%42,731,795
Aug 4, 20258.488.558.448.508.50-0.12%36,703,492
Aug 1, 20258.498.608.478.518.510.12%44,430,909
Jul 31, 20258.648.708.458.508.50-1.96%62,363,456
Jul 30, 20258.718.798.578.678.67-0.80%50,363,407
Jul 29, 20258.748.768.608.748.74-0.46%51,592,251
Jul 28, 20258.718.908.648.788.780.69%62,660,325
Jul 25, 20258.768.858.708.728.72-0.11%74,916,118
Jul 24, 20258.418.748.398.738.733.56%90,681,044
Jul 23, 20258.408.588.398.438.430.48%81,454,672
Jul 22, 20258.388.408.288.398.390.24%49,005,084
Jul 21, 20258.278.388.268.378.371.21%46,918,600