Guoyuan Securities Company Limited (SHE:000728)
China · Delayed Price · Currency is CNY 6.97
-0.03 (-0.43%)
Oct 23, 2026, 3:04 PM CST
SHE:000728 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.28 | 7.28 | 6.81 | 6.97 | 6.97 | -0.43% | 31,644,034 |
| Oct 22, 2026 | 7.08 | 7.12 | 7.00 | 7.00 | 7.00 | -1.13% | 19,279,213 |
| Oct 21, 2026 | 7.13 | 7.15 | 7.06 | 7.08 | 7.08 | -0.56% | 13,563,822 |
| Oct 20, 2026 | 7.21 | 7.23 | 7.09 | 7.12 | 7.12 | -1.52% | 22,409,960 |
| Oct 19, 2026 | 7.09 | 7.28 | 7.08 | 7.23 | 7.23 | 1.26% | 28,984,556 |
| Oct 16, 2026 | 7.28 | 7.28 | 7.08 | 7.14 | 7.14 | -1.38% | 26,544,106 |
| Oct 15, 2026 | 7.23 | 7.31 | 7.17 | 7.24 | 7.24 | -1.09% | 25,605,530 |
| Oct 14, 2026 | 7.27 | 7.36 | 7.25 | 7.32 | 7.32 | 0.69% | 21,417,225 |
| Oct 13, 2026 | 7.30 | 7.35 | 7.24 | 7.27 | 7.27 | -0.68% | 19,133,446 |
| Oct 12, 2026 | 7.29 | 7.35 | 7.28 | 7.32 | 7.32 | 0.41% | 20,074,150 |
| Oct 9, 2026 | 7.17 | 7.32 | 7.16 | 7.29 | 7.29 | 1.67% | 23,166,734 |
| Oct 8, 2026 | 7.24 | 7.30 | 7.14 | 7.17 | 7.17 | -1.10% | 16,710,036 |
| Sep 30, 2026 | 7.22 | 7.28 | 7.22 | 7.25 | 7.25 | 0.69% | 12,400,970 |
| Sep 29, 2026 | 7.17 | 7.26 | 7.16 | 7.20 | 7.20 | 0.28% | 18,813,210 |
| Sep 28, 2026 | 7.29 | 7.32 | 7.14 | 7.18 | 7.18 | -1.51% | 18,503,780 |
| Sep 24, 2026 | 7.40 | 7.41 | 7.28 | 7.29 | 7.29 | -1.62% | 17,508,706 |
| Sep 23, 2026 | 7.48 | 7.50 | 7.41 | 7.41 | 7.41 | -1.07% | 15,258,347 |
| Sep 22, 2026 | 7.52 | 7.59 | 7.48 | 7.49 | 7.49 | -0.53% | 19,476,685 |
| Sep 21, 2026 | 7.49 | 7.55 | 7.44 | 7.53 | 7.53 | 0.80% | 20,993,141 |
| Sep 18, 2026 | 7.47 | 7.51 | 7.42 | 7.47 | 7.47 | 0.40% | 17,653,436 |
| Sep 17, 2026 | 7.50 | 7.54 | 7.43 | 7.44 | 7.44 | -1.06% | 14,452,793 |
| Sep 16, 2026 | 7.47 | 7.56 | 7.39 | 7.52 | 7.52 | 0.40% | 16,716,790 |
| Sep 15, 2026 | 7.51 | 7.56 | 7.46 | 7.49 | 7.49 | -0.53% | 14,299,910 |
| Sep 14, 2026 | 7.49 | 7.54 | 7.44 | 7.53 | 7.53 | - | 19,143,272 |
| Sep 11, 2026 | 7.72 | 7.73 | 7.50 | 7.53 | 7.53 | -2.84% | 28,873,494 |
| Sep 10, 2026 | 7.70 | 7.78 | 7.68 | 7.75 | 7.75 | 0.13% | 19,911,169 |
| Sep 9, 2026 | 7.79 | 7.80 | 7.66 | 7.74 | 7.74 | -0.26% | 22,886,736 |
| Sep 8, 2026 | 7.71 | 7.92 | 7.69 | 7.76 | 7.76 | 0.52% | 30,624,851 |
| Sep 7, 2026 | 7.76 | 7.81 | 7.70 | 7.72 | 7.72 | -0.52% | 31,528,220 |
| Sep 4, 2026 | 7.74 | 7.85 | 7.70 | 7.76 | 7.76 | 1.04% | 34,269,672 |
| Sep 3, 2026 | 7.71 | 7.80 | 7.65 | 7.68 | 7.68 | -0.39% | 26,792,945 |
| Sep 2, 2026 | 7.88 | 7.92 | 7.69 | 7.71 | 7.71 | -2.16% | 31,093,932 |
| Sep 1, 2026 | 7.70 | 7.93 | 7.66 | 7.88 | 7.88 | 2.20% | 56,725,920 |
| Aug 31, 2026 | 7.66 | 7.75 | 7.62 | 7.71 | 7.71 | 0.13% | 38,311,166 |
| Aug 28, 2026 | 7.69 | 7.74 | 7.62 | 7.70 | 7.70 | -0.26% | 37,859,268 |
| Aug 27, 2026 | 7.60 | 7.74 | 7.60 | 7.72 | 7.72 | 0.39% | 66,698,373 |
| Aug 26, 2026 | 7.39 | 7.73 | 7.36 | 7.69 | 7.69 | 4.63% | 93,800,540 |
| Aug 25, 2026 | 7.23 | 7.40 | 7.21 | 7.35 | 7.35 | 3.67% | 73,126,630 |
| Aug 24, 2026 | 7.03 | 7.13 | 7.01 | 7.09 | 7.09 | 0.71% | 18,460,980 |
| Aug 21, 2026 | 7.03 | 7.06 | 7.00 | 7.04 | 7.04 | - | 11,892,010 |
| Aug 20, 2026 | 7.01 | 7.07 | 6.99 | 7.04 | 7.04 | 0.72% | 13,461,182 |
| Aug 19, 2026 | 7.07 | 7.11 | 6.98 | 6.99 | 6.99 | -1.27% | 20,718,667 |
| Aug 18, 2026 | 7.16 | 7.17 | 7.05 | 7.08 | 7.08 | -1.12% | 19,798,890 |
| Aug 17, 2026 | 7.14 | 7.17 | 7.12 | 7.16 | 7.16 | 0.42% | 11,052,200 |
| Aug 14, 2026 | 7.21 | 7.25 | 7.12 | 7.13 | 7.13 | -1.38% | 21,100,580 |
| Aug 13, 2026 | 7.24 | 7.30 | 7.20 | 7.23 | 7.23 | 0.14% | 20,685,725 |
| Aug 12, 2026 | 7.19 | 7.23 | 7.17 | 7.22 | 7.22 | 0.56% | 11,941,836 |
| Aug 11, 2026 | 7.22 | 7.23 | 7.18 | 7.18 | 7.18 | -0.55% | 13,966,660 |
| Aug 10, 2026 | 7.21 | 7.26 | 7.21 | 7.22 | 7.22 | 0.14% | 14,772,250 |
| Aug 7, 2026 | 7.25 | 7.25 | 7.17 | 7.21 | 7.21 | -0.55% | 19,604,072 |