Guoyuan Securities Company Limited (SHE:000728)
China · Delayed Price · Currency is CNY 8.90
+0.10 (1.14%)
Sep 5, 2025, 2:45 PM CST
SHE:000728 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.81 | 8.92 | 8.76 | 8.90 | 8.90 | 1.14% | 39,553,125 |
| Sep 4, 2025 | 8.81 | 8.90 | 8.70 | 8.80 | 8.80 | - | 53,857,209 |
| Sep 3, 2025 | 9.05 | 9.07 | 8.77 | 8.80 | 8.80 | -2.44% | 67,273,954 |
| Sep 2, 2025 | 9.13 | 9.16 | 8.96 | 9.02 | 9.02 | -1.31% | 62,681,672 |
| Sep 1, 2025 | 9.26 | 9.28 | 9.07 | 9.14 | 9.14 | -1.08% | 56,177,640 |
| Aug 29, 2025 | 9.30 | 9.35 | 9.18 | 9.24 | 9.24 | -0.54% | 64,040,849 |
| Aug 28, 2025 | 9.12 | 9.29 | 8.99 | 9.29 | 9.29 | 1.64% | 70,331,415 |
| Aug 27, 2025 | 9.43 | 9.51 | 9.13 | 9.14 | 9.14 | -3.08% | 94,695,717 |
| Aug 26, 2025 | 9.39 | 9.54 | 9.39 | 9.43 | 9.43 | - | 68,547,174 |
| Aug 25, 2025 | 9.34 | 9.58 | 9.28 | 9.43 | 9.43 | 1.95% | 101,822,868 |
| Aug 22, 2025 | 9.00 | 9.25 | 8.99 | 9.25 | 9.25 | 2.32% | 79,131,097 |
| Aug 21, 2025 | 9.22 | 9.23 | 9.00 | 9.04 | 9.04 | -1.42% | 56,273,402 |
| Aug 20, 2025 | 8.98 | 9.17 | 8.91 | 9.17 | 9.17 | 1.78% | 63,740,704 |
| Aug 19, 2025 | 9.11 | 9.14 | 8.98 | 9.01 | 9.01 | -0.99% | 57,667,961 |
| Aug 18, 2025 | 9.17 | 9.23 | 9.02 | 9.10 | 9.10 | 0.33% | 95,201,151 |
| Aug 15, 2025 | 8.78 | 9.14 | 8.74 | 9.07 | 9.07 | 3.19% | 110,289,761 |
| Aug 14, 2025 | 8.88 | 9.00 | 8.75 | 8.79 | 8.79 | -0.79% | 76,412,592 |
| Aug 13, 2025 | 8.72 | 8.94 | 8.64 | 8.86 | 8.86 | 2.19% | 79,452,359 |
| Aug 12, 2025 | 8.65 | 8.69 | 8.61 | 8.67 | 8.67 | 0.58% | 29,690,212 |
| Aug 11, 2025 | 8.59 | 8.67 | 8.57 | 8.62 | 8.62 | 0.35% | 36,866,003 |
| Aug 8, 2025 | 8.60 | 8.64 | 8.53 | 8.59 | 8.59 | -0.23% | 28,677,867 |
| Aug 7, 2025 | 8.65 | 8.70 | 8.56 | 8.61 | 8.61 | -0.23% | 35,261,939 |
| Aug 6, 2025 | 8.60 | 8.65 | 8.58 | 8.63 | 8.63 | 0.12% | 32,753,825 |
| Aug 5, 2025 | 8.53 | 8.63 | 8.52 | 8.62 | 8.62 | 1.41% | 42,731,795 |
| Aug 4, 2025 | 8.48 | 8.55 | 8.44 | 8.50 | 8.50 | -0.12% | 36,703,492 |
| Aug 1, 2025 | 8.49 | 8.60 | 8.47 | 8.51 | 8.51 | 0.12% | 44,430,909 |
| Jul 31, 2025 | 8.64 | 8.70 | 8.45 | 8.50 | 8.50 | -1.96% | 62,363,456 |
| Jul 30, 2025 | 8.71 | 8.79 | 8.57 | 8.67 | 8.67 | -0.80% | 50,363,407 |
| Jul 29, 2025 | 8.74 | 8.76 | 8.60 | 8.74 | 8.74 | -0.46% | 51,592,251 |
| Jul 28, 2025 | 8.71 | 8.90 | 8.64 | 8.78 | 8.78 | 0.69% | 62,660,325 |
| Jul 25, 2025 | 8.76 | 8.85 | 8.70 | 8.72 | 8.72 | -0.11% | 74,916,118 |
| Jul 24, 2025 | 8.41 | 8.74 | 8.39 | 8.73 | 8.73 | 3.56% | 90,681,044 |
| Jul 23, 2025 | 8.40 | 8.58 | 8.39 | 8.43 | 8.43 | 0.48% | 81,454,672 |
| Jul 22, 2025 | 8.38 | 8.40 | 8.28 | 8.39 | 8.39 | 0.24% | 49,005,084 |
| Jul 21, 2025 | 8.27 | 8.38 | 8.26 | 8.37 | 8.37 | 1.21% | 46,918,600 |
| Jul 18, 2025 | 8.26 | 8.29 | 8.23 | 8.27 | 8.27 | 0.36% | 31,288,844 |
| Jul 17, 2025 | 8.18 | 8.25 | 8.16 | 8.24 | 8.24 | 0.73% | 32,459,832 |
| Jul 16, 2025 | 8.20 | 8.23 | 8.13 | 8.18 | 8.18 | -0.24% | 34,637,678 |
| Jul 15, 2025 | 8.21 | 8.30 | 8.16 | 8.20 | 8.20 | 0.37% | 47,778,595 |
| Jul 14, 2025 | 8.26 | 8.28 | 8.16 | 8.17 | 8.17 | -0.73% | 46,670,860 |
| Jul 11, 2025 | 8.12 | 8.38 | 8.07 | 8.23 | 8.23 | 1.86% | 87,305,045 |
| Jul 10, 2025 | 7.95 | 8.10 | 7.95 | 8.08 | 8.08 | 1.64% | 42,945,812 |
| Jul 9, 2025 | 7.98 | 8.02 | 7.93 | 7.95 | 7.95 | -0.38% | 35,390,057 |
| Jul 8, 2025 | 7.91 | 7.99 | 7.89 | 7.98 | 7.98 | 0.88% | 34,583,715 |
| Jul 7, 2025 | 7.85 | 7.92 | 7.83 | 7.91 | 7.91 | 0.51% | 17,615,535 |
| Jul 4, 2025 | 7.88 | 7.97 | 7.83 | 7.87 | 7.87 | - | 34,319,758 |
| Jul 3, 2025 | 7.84 | 7.89 | 7.83 | 7.87 | 7.87 | 0.38% | 25,206,966 |
| Jul 2, 2025 | 7.86 | 7.88 | 7.81 | 7.84 | 7.84 | -0.25% | 23,867,266 |
| Jul 1, 2025 | 7.91 | 7.92 | 7.80 | 7.86 | 7.86 | -0.38% | 23,121,685 |
| Jun 30, 2025 | 7.91 | 7.94 | 7.83 | 7.89 | 7.89 | - | 34,566,382 |