Guoyuan Securities Company Limited (SHE:000728)
China · Delayed Price · Currency is CNY 6.66
-0.06 (-0.89%)
Nov 13, 2026, 3:04 PM CST
SHE:000728 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.94 | 6.94 | 6.64 | 6.66 | 6.66 | -0.89% | 18,954,767 |
| Nov 12, 2026 | 6.82 | 6.83 | 6.69 | 6.72 | 6.72 | -1.32% | 21,912,800 |
| Nov 11, 2026 | 6.85 | 6.87 | 6.79 | 6.81 | 6.81 | -0.58% | 15,764,106 |
| Nov 10, 2026 | 6.90 | 6.91 | 6.84 | 6.85 | 6.85 | - | 17,589,300 |
| Nov 9, 2026 | 6.94 | 6.95 | 6.85 | 6.85 | 6.85 | -1.01% | 17,310,945 |
| Nov 6, 2026 | 6.89 | 6.96 | 6.87 | 6.92 | 6.92 | -1.14% | 22,096,457 |
| Nov 5, 2026 | 7.06 | 7.07 | 6.96 | 7.00 | 7.00 | -1.13% | 22,707,791 |
| Nov 4, 2026 | 6.96 | 7.09 | 6.93 | 7.08 | 7.08 | 1.87% | 36,141,532 |
| Nov 3, 2026 | 6.89 | 6.97 | 6.86 | 6.95 | 6.95 | 0.72% | 27,582,550 |
| Nov 2, 2026 | 6.67 | 6.93 | 6.66 | 6.90 | 6.90 | 4.07% | 49,442,839 |
| Oct 30, 2026 | 6.68 | 6.73 | 6.62 | 6.63 | 6.63 | -0.75% | 24,465,820 |
| Oct 29, 2026 | 6.83 | 6.84 | 6.74 | 6.78 | 6.68 | -0.88% | 26,247,920 |
| Oct 28, 2026 | 6.82 | 6.87 | 6.81 | 6.84 | 6.74 | 0.44% | 25,159,583 |
| Oct 27, 2026 | 6.89 | 6.95 | 6.81 | 6.81 | 6.71 | -2.01% | 29,762,211 |
| Oct 26, 2026 | 6.90 | 6.95 | 6.81 | 6.95 | 6.85 | -0.29% | 36,704,693 |
| Oct 23, 2026 | 6.99 | 7.03 | 6.81 | 6.97 | 6.87 | -0.43% | 31,283,334 |
| Oct 22, 2026 | 7.08 | 7.12 | 7.00 | 7.00 | 6.90 | -1.13% | 19,264,413 |
| Oct 21, 2026 | 7.13 | 7.15 | 7.06 | 7.08 | 6.98 | -0.56% | 13,563,822 |
| Oct 20, 2026 | 7.21 | 7.23 | 7.09 | 7.12 | 7.01 | -1.52% | 22,409,969 |
| Oct 19, 2026 | 7.09 | 7.28 | 7.08 | 7.23 | 7.12 | 1.26% | 28,984,556 |
| Oct 16, 2026 | 7.28 | 7.28 | 7.08 | 7.14 | 7.03 | -1.38% | 26,543,806 |
| Oct 15, 2026 | 7.23 | 7.31 | 7.17 | 7.24 | 7.13 | -1.09% | 25,605,530 |
| Oct 14, 2026 | 7.27 | 7.36 | 7.25 | 7.32 | 7.21 | 0.69% | 21,415,225 |
| Oct 13, 2026 | 7.30 | 7.35 | 7.24 | 7.27 | 7.16 | -0.68% | 19,132,646 |
| Oct 12, 2026 | 7.29 | 7.35 | 7.28 | 7.32 | 7.21 | 0.41% | 20,074,150 |
| Oct 9, 2026 | 7.17 | 7.32 | 7.16 | 7.29 | 7.18 | 1.67% | 23,164,734 |
| Oct 8, 2026 | 7.24 | 7.30 | 7.14 | 7.17 | 7.06 | -1.10% | 16,710,036 |
| Sep 30, 2026 | 7.22 | 7.28 | 7.22 | 7.25 | 7.14 | 0.69% | 12,400,970 |
| Sep 29, 2026 | 7.17 | 7.26 | 7.16 | 7.20 | 7.09 | 0.28% | 18,813,218 |
| Sep 28, 2026 | 7.29 | 7.32 | 7.14 | 7.18 | 7.07 | -1.51% | 18,503,784 |
| Sep 24, 2026 | 7.40 | 7.41 | 7.28 | 7.29 | 7.18 | -1.62% | 17,502,606 |
| Sep 23, 2026 | 7.48 | 7.50 | 7.41 | 7.41 | 7.30 | -1.07% | 15,258,347 |
| Sep 22, 2026 | 7.52 | 7.59 | 7.48 | 7.49 | 7.38 | -0.53% | 19,475,685 |
| Sep 21, 2026 | 7.49 | 7.55 | 7.44 | 7.53 | 7.42 | 0.80% | 20,993,141 |
| Sep 18, 2026 | 7.47 | 7.51 | 7.42 | 7.47 | 7.36 | 0.40% | 17,653,436 |
| Sep 17, 2026 | 7.50 | 7.54 | 7.43 | 7.44 | 7.33 | -1.06% | 14,450,693 |
| Sep 16, 2026 | 7.47 | 7.56 | 7.39 | 7.52 | 7.41 | 0.40% | 16,716,795 |
| Sep 15, 2026 | 7.51 | 7.56 | 7.46 | 7.49 | 7.38 | -0.53% | 14,299,911 |
| Sep 14, 2026 | 7.49 | 7.54 | 7.44 | 7.53 | 7.42 | - | 19,139,272 |
| Sep 11, 2026 | 7.72 | 7.73 | 7.50 | 7.53 | 7.42 | -2.84% | 29,257,194 |
| Sep 10, 2026 | 7.70 | 7.78 | 7.68 | 7.75 | 7.64 | 0.13% | 19,911,169 |
| Sep 9, 2026 | 7.79 | 7.80 | 7.66 | 7.74 | 7.63 | -0.26% | 22,882,236 |
| Sep 8, 2026 | 7.71 | 7.92 | 7.69 | 7.76 | 7.65 | 0.52% | 30,624,751 |
| Sep 7, 2026 | 7.76 | 7.81 | 7.70 | 7.72 | 7.61 | -0.52% | 31,528,221 |
| Sep 4, 2026 | 7.74 | 7.85 | 7.70 | 7.76 | 7.65 | 1.04% | 34,264,772 |
| Sep 3, 2026 | 7.71 | 7.80 | 7.65 | 7.68 | 7.57 | -0.39% | 26,785,645 |
| Sep 2, 2026 | 7.88 | 7.92 | 7.69 | 7.71 | 7.60 | -2.16% | 31,092,132 |
| Sep 1, 2026 | 7.70 | 7.93 | 7.66 | 7.88 | 7.76 | 2.20% | 56,725,923 |
| Aug 31, 2026 | 7.66 | 7.75 | 7.62 | 7.71 | 7.60 | 0.13% | 38,309,666 |
| Aug 28, 2026 | 7.69 | 7.74 | 7.62 | 7.70 | 7.59 | -0.26% | 37,858,968 |