Guoyuan Securities Company Limited (SHE:000728)
China · Delayed Price · Currency is CNY 7.04
+0.05 (0.72%)
Aug 20, 2026, 3:04 PM CST
SHE:000728 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.21 | 7.21 | 6.98 | 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 |
| Aug 6, 2026 | 7.31 | 7.31 | 7.22 | 7.25 | 7.25 | -1.09% | 21,943,478 |
| Aug 5, 2026 | 7.35 | 7.39 | 7.31 | 7.33 | 7.33 | -0.27% | 22,733,010 |
| Aug 4, 2026 | 7.38 | 7.43 | 7.34 | 7.35 | 7.35 | -0.27% | 19,283,840 |
| Aug 3, 2026 | 7.25 | 7.39 | 7.21 | 7.37 | 7.37 | 0.41% | 26,049,520 |
| Jul 31, 2026 | 7.31 | 7.40 | 7.31 | 7.34 | 7.34 | 0.41% | 26,049,638 |
| Jul 30, 2026 | 7.27 | 7.37 | 7.23 | 7.31 | 7.31 | 0.27% | 31,062,815 |
| Jul 29, 2026 | 7.11 | 7.33 | 7.10 | 7.29 | 7.29 | 2.68% | 37,928,157 |
| Jul 28, 2026 | 7.21 | 7.21 | 7.07 | 7.10 | 7.10 | -1.93% | 25,400,560 |
| Jul 27, 2026 | 7.19 | 7.25 | 7.13 | 7.24 | 7.24 | 0.70% | 22,758,240 |
| Jul 24, 2026 | 7.35 | 7.37 | 7.19 | 7.19 | 7.19 | -2.31% | 22,007,560 |
| Jul 23, 2026 | 7.28 | 7.38 | 7.27 | 7.36 | 7.36 | 0.82% | 23,251,290 |
| Jul 22, 2026 | 7.37 | 7.41 | 7.20 | 7.30 | 7.30 | -1.62% | 33,728,909 |
| Jul 21, 2026 | 7.33 | 7.53 | 7.32 | 7.42 | 7.42 | 0.82% | 46,180,495 |
| Jul 20, 2026 | 7.26 | 7.39 | 7.25 | 7.36 | 7.36 | 1.10% | 39,429,891 |
| Jul 17, 2026 | 7.36 | 7.43 | 7.20 | 7.28 | 7.28 | -1.09% | 37,072,900 |
| Jul 16, 2026 | 7.42 | 7.47 | 7.34 | 7.36 | 7.36 | -1.34% | 26,815,565 |
| Jul 15, 2026 | 7.29 | 7.46 | 7.27 | 7.46 | 7.46 | 2.19% | 40,749,830 |
| Jul 14, 2026 | 7.22 | 7.32 | 7.18 | 7.30 | 7.30 | 0.97% | 25,979,100 |
| Jul 13, 2026 | 7.26 | 7.31 | 7.19 | 7.23 | 7.23 | -0.28% | 29,794,483 |
| Jul 10, 2026 | 7.44 | 7.44 | 7.23 | 7.25 | 7.25 | -2.55% | 39,173,710 |
| Jul 9, 2026 | 7.31 | 7.47 | 7.31 | 7.44 | 7.44 | 1.92% | 38,004,540 |
| Jul 8, 2026 | 7.38 | 7.43 | 7.27 | 7.30 | 7.30 | -1.48% | 30,275,680 |
| Jul 7, 2026 | 7.51 | 7.52 | 7.35 | 7.41 | 7.41 | -1.59% | 31,497,535 |
| Jul 6, 2026 | 7.62 | 7.64 | 7.46 | 7.53 | 7.53 | - | 35,460,189 |
| Jul 3, 2026 | 7.62 | 7.65 | 7.44 | 7.53 | 7.53 | -0.53% | 50,429,553 |
| Jul 2, 2026 | 7.71 | 7.80 | 7.56 | 7.57 | 7.57 | -3.32% | 64,356,686 |
| Jul 1, 2026 | 7.48 | 7.90 | 7.44 | 7.83 | 7.83 | 4.54% | 95,165,928 |
| Jun 30, 2026 | 7.47 | 7.66 | 7.41 | 7.49 | 7.49 | -0.53% | 59,994,935 |
| Jun 29, 2026 | 7.68 | 7.77 | 7.47 | 7.53 | 7.53 | -1.70% | 81,983,171 |
| Jun 26, 2026 | 7.50 | 8.02 | 7.46 | 7.66 | 7.66 | 1.06% | 132,538,623 |
| Jun 25, 2026 | 7.59 | 7.77 | 7.38 | 7.68 | 7.58 | 2.40% | 97,678,783 |
| Jun 24, 2026 | 7.40 | 7.88 | 7.36 | 7.50 | 7.40 | 1.08% | 100,786,361 |
| Jun 23, 2026 | 7.38 | 7.60 | 7.35 | 7.42 | 7.32 | 0.54% | 76,559,368 |
| Jun 22, 2026 | 7.02 | 7.39 | 7.01 | 7.38 | 7.28 | 4.98% | 67,468,949 |
| Jun 18, 2026 | 7.22 | 7.24 | 7.03 | 7.03 | 6.94 | -3.03% | 30,720,030 |
| Jun 17, 2026 | 7.20 | 7.38 | 7.14 | 7.25 | 7.16 | 0.42% | 47,716,930 |
| Jun 16, 2026 | 7.15 | 7.24 | 7.10 | 7.22 | 7.13 | 0.84% | 41,816,500 |
| Jun 15, 2026 | 7.02 | 7.31 | 6.97 | 7.16 | 7.07 | 2.73% | 57,711,660 |
| Jun 12, 2026 | 6.77 | 7.00 | 6.74 | 6.97 | 6.88 | 3.41% | 45,928,260 |
| Jun 11, 2026 | 6.86 | 6.89 | 6.69 | 6.74 | 6.65 | -1.75% | 23,158,970 |
| Jun 10, 2026 | 6.74 | 6.87 | 6.71 | 6.86 | 6.77 | 1.33% | 27,294,890 |