Guoyuan Securities Company Limited (SHE:000728)
China · Delayed Price · Currency is CNY 8.18
-0.22 (-2.62%)
Nov 21, 2025, 3:04 PM CST
SHE:000728 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 8.33 | 8.41 | 8.17 | 8.18 | 8.18 | -2.62% | 49,140,270 |
| Nov 20, 2025 | 8.59 | 8.63 | 8.40 | 8.40 | 8.40 | -0.24% | 41,745,938 |
| Nov 19, 2025 | 8.43 | 8.49 | 8.38 | 8.42 | 8.42 | -0.24% | 30,414,570 |
| Nov 18, 2025 | 8.46 | 8.50 | 8.42 | 8.44 | 8.44 | -0.24% | 27,074,000 |
| Nov 17, 2025 | 8.55 | 8.56 | 8.45 | 8.46 | 8.46 | -1.17% | 32,649,250 |
| Nov 14, 2025 | 8.59 | 8.63 | 8.56 | 8.56 | 8.56 | -0.81% | 27,857,850 |
| Nov 13, 2025 | 8.54 | 8.65 | 8.53 | 8.63 | 8.63 | 0.94% | 32,609,180 |
| Nov 12, 2025 | 8.61 | 8.62 | 8.50 | 8.55 | 8.55 | -1.38% | 32,745,850 |
| Nov 11, 2025 | 8.71 | 8.76 | 8.65 | 8.67 | 8.59 | -0.57% | 36,468,420 |
| Nov 10, 2025 | 8.62 | 8.76 | 8.61 | 8.72 | 8.64 | 1.16% | 36,102,410 |
| Nov 7, 2025 | 8.65 | 8.68 | 8.62 | 8.62 | 8.54 | -0.69% | 32,888,280 |
| Nov 6, 2025 | 8.61 | 8.73 | 8.61 | 8.68 | 8.60 | 0.93% | 41,991,000 |
| Nov 5, 2025 | 8.57 | 8.64 | 8.56 | 8.60 | 8.52 | -0.23% | 32,487,710 |
| Nov 4, 2025 | 8.68 | 8.70 | 8.59 | 8.62 | 8.54 | -0.81% | 42,618,360 |
| Nov 3, 2025 | 8.75 | 8.75 | 8.63 | 8.69 | 8.61 | -0.80% | 54,696,210 |
| Oct 31, 2025 | 8.92 | 8.96 | 8.76 | 8.76 | 8.68 | -1.68% | 69,001,210 |
| Oct 30, 2025 | 9.08 | 9.09 | 8.91 | 8.91 | 8.83 | -2.41% | 70,830,860 |
| Oct 29, 2025 | 8.87 | 9.18 | 8.87 | 9.13 | 9.05 | 2.47% | 112,494,700 |
| Oct 28, 2025 | 9.04 | 9.06 | 8.84 | 8.91 | 8.83 | -5.41% | 145,647,400 |
| Oct 27, 2025 | 9.28 | 9.48 | 9.25 | 9.42 | 9.33 | 2.17% | 81,018,860 |
| Oct 24, 2025 | 9.11 | 9.22 | 9.10 | 9.22 | 9.13 | 1.54% | 44,162,500 |
| Oct 23, 2025 | 9.02 | 9.11 | 8.94 | 9.08 | 9.00 | 0.67% | 36,022,970 |
| Oct 22, 2025 | 9.09 | 9.09 | 8.98 | 9.02 | 8.94 | -1.31% | 48,587,050 |
| Oct 21, 2025 | 9.10 | 9.26 | 9.09 | 9.14 | 9.06 | 0.55% | 58,163,190 |
| Oct 20, 2025 | 9.25 | 9.28 | 9.06 | 9.09 | 9.01 | -0.44% | 49,843,740 |
| Oct 17, 2025 | 9.32 | 9.44 | 9.11 | 9.13 | 9.05 | -2.35% | 66,132,560 |
| Oct 16, 2025 | 9.41 | 9.44 | 9.27 | 9.35 | 9.26 | -1.37% | 61,319,090 |
| Oct 15, 2025 | 9.59 | 9.68 | 9.28 | 9.48 | 9.39 | -1.04% | 104,495,100 |
| Oct 14, 2025 | 9.29 | 10.13 | 9.28 | 9.58 | 9.49 | 4.02% | 164,404,800 |
| Oct 13, 2025 | 9.06 | 9.24 | 9.04 | 9.21 | 9.13 | -1.29% | 59,496,680 |
| Oct 10, 2025 | 9.14 | 9.42 | 9.12 | 9.33 | 9.24 | 1.63% | 67,285,870 |
| Oct 9, 2025 | 9.08 | 9.20 | 9.01 | 9.18 | 9.10 | 0.55% | 54,630,790 |
| Sep 30, 2025 | 9.19 | 9.20 | 9.07 | 9.13 | 9.05 | -0.65% | 44,688,660 |
| Sep 29, 2025 | 8.82 | 9.33 | 8.81 | 9.19 | 9.11 | 3.96% | 82,288,400 |
| Sep 26, 2025 | 8.84 | 8.97 | 8.83 | 8.84 | 8.76 | -0.23% | 30,015,140 |
| Sep 25, 2025 | 8.85 | 8.92 | 8.82 | 8.86 | 8.78 | -0.11% | 32,343,210 |
| Sep 24, 2025 | 8.74 | 8.90 | 8.74 | 8.87 | 8.79 | 0.91% | 32,496,980 |
| Sep 23, 2025 | 8.87 | 8.87 | 8.63 | 8.79 | 8.71 | -1.35% | 41,579,290 |
| Sep 22, 2025 | 8.89 | 8.92 | 8.80 | 8.91 | 8.83 | 0.56% | 28,746,610 |
| Sep 19, 2025 | 8.87 | 8.93 | 8.80 | 8.86 | 8.78 | -0.23% | 36,913,610 |
| Sep 18, 2025 | 9.15 | 9.16 | 8.80 | 8.88 | 8.80 | -3.16% | 65,322,200 |
| Sep 17, 2025 | 9.07 | 9.22 | 9.03 | 9.17 | 9.09 | 1.21% | 45,514,570 |
| Sep 16, 2025 | 9.03 | 9.13 | 8.96 | 9.06 | 8.98 | 0.33% | 35,617,300 |
| Sep 15, 2025 | 9.07 | 9.09 | 9.02 | 9.03 | 8.95 | -0.44% | 31,413,070 |
| Sep 12, 2025 | 9.19 | 9.20 | 9.04 | 9.07 | 8.99 | -1.31% | 41,141,760 |
| Sep 11, 2025 | 8.88 | 9.22 | 8.85 | 9.19 | 9.11 | 3.14% | 60,123,630 |
| Sep 10, 2025 | 8.92 | 8.97 | 8.86 | 8.91 | 8.83 | -0.34% | 30,549,310 |
| Sep 9, 2025 | 9.00 | 9.04 | 8.89 | 8.94 | 8.86 | -1.22% | 46,308,400 |
| Sep 8, 2025 | 8.87 | 9.21 | 8.84 | 9.05 | 8.97 | 1.69% | 65,798,420 |
| Sep 5, 2025 | 8.81 | 8.92 | 8.76 | 8.90 | 8.82 | 1.14% | 39,155,620 |