Guoyuan Securities Company Limited (SHE:000728)
China · Delayed Price · Currency is CNY 7.17
-0.12 (-1.65%)
May 22, 2026, 3:04 PM CST
SHE:000728 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.33 | 7.38 | 7.13 | 7.17 | 7.17 | -1.65% | 68,395,760 |
| May 21, 2026 | 7.24 | 7.66 | 7.24 | 7.29 | 7.29 | 3.85% | 137,993,800 |
| May 20, 2026 | 7.08 | 7.09 | 6.97 | 7.02 | 7.02 | -1.27% | 35,737,970 |
| May 19, 2026 | 7.08 | 7.14 | 6.99 | 7.11 | 7.11 | 0.42% | 40,064,100 |
| May 18, 2026 | 7.05 | 7.16 | 7.02 | 7.08 | 7.08 | 0.71% | 36,418,760 |
| May 15, 2026 | 7.18 | 7.20 | 6.99 | 7.03 | 7.03 | -2.23% | 46,366,060 |
| May 14, 2026 | 7.36 | 7.37 | 7.19 | 7.19 | 7.19 | -2.04% | 40,632,420 |
| May 13, 2026 | 7.38 | 7.41 | 7.28 | 7.34 | 7.34 | -0.68% | 40,942,860 |
| May 12, 2026 | 7.39 | 7.46 | 7.36 | 7.39 | 7.39 | -0.14% | 38,634,730 |
| May 11, 2026 | 7.33 | 7.43 | 7.30 | 7.40 | 7.40 | 0.82% | 33,685,110 |
| May 8, 2026 | 7.36 | 7.38 | 7.33 | 7.34 | 7.34 | -0.41% | 21,075,610 |
| May 7, 2026 | 7.47 | 7.50 | 7.35 | 7.37 | 7.37 | -0.67% | 28,251,160 |
| May 6, 2026 | 7.35 | 7.45 | 7.35 | 7.42 | 7.42 | 0.95% | 27,816,470 |
| Apr 30, 2026 | 7.35 | 7.46 | 7.34 | 7.35 | 7.35 | -0.14% | 27,132,540 |
| Apr 29, 2026 | 7.28 | 7.37 | 7.28 | 7.36 | 7.36 | 0.82% | 23,165,340 |
| Apr 28, 2026 | 7.31 | 7.41 | 7.28 | 7.30 | 7.30 | -0.14% | 28,070,020 |
| Apr 27, 2026 | 7.31 | 7.37 | 7.30 | 7.31 | 7.31 | -0.14% | 18,889,010 |
| Apr 24, 2026 | 7.34 | 7.36 | 7.28 | 7.32 | 7.32 | -0.54% | 20,713,420 |
| Apr 23, 2026 | 7.40 | 7.43 | 7.33 | 7.36 | 7.36 | -0.54% | 27,114,260 |
| Apr 22, 2026 | 7.36 | 7.45 | 7.31 | 7.40 | 7.40 | - | 33,792,540 |
| Apr 21, 2026 | 7.55 | 7.55 | 7.35 | 7.40 | 7.40 | -5.97% | 83,964,230 |
| Apr 20, 2026 | 7.87 | 7.90 | 7.85 | 7.87 | 7.87 | 0.13% | 17,670,300 |
| Apr 17, 2026 | 7.85 | 7.88 | 7.80 | 7.86 | 7.86 | 0.13% | 14,498,370 |
| Apr 16, 2026 | 7.85 | 7.90 | 7.83 | 7.85 | 7.85 | 0.38% | 16,623,380 |
| Apr 15, 2026 | 7.86 | 7.88 | 7.81 | 7.82 | 7.82 | -0.38% | 13,273,260 |
| Apr 14, 2026 | 7.87 | 7.88 | 7.73 | 7.85 | 7.85 | 0.64% | 17,898,230 |
| Apr 13, 2026 | 7.72 | 7.85 | 7.71 | 7.80 | 7.80 | 0.52% | 22,997,070 |
| Apr 10, 2026 | 7.70 | 7.91 | 7.68 | 7.76 | 7.76 | 1.97% | 39,167,570 |
| Apr 9, 2026 | 7.73 | 7.73 | 7.61 | 7.61 | 7.61 | -2.06% | 17,650,930 |
| Apr 8, 2026 | 7.63 | 7.78 | 7.63 | 7.77 | 7.77 | 3.19% | 30,438,020 |
| Apr 7, 2026 | 7.57 | 7.59 | 7.49 | 7.53 | 7.53 | -0.40% | 12,715,640 |
| Apr 3, 2026 | 7.66 | 7.67 | 7.54 | 7.56 | 7.56 | -1.05% | 12,459,090 |
| Apr 2, 2026 | 7.73 | 7.73 | 7.60 | 7.64 | 7.64 | -1.16% | 19,674,990 |
| Apr 1, 2026 | 7.75 | 7.80 | 7.69 | 7.73 | 7.73 | 0.78% | 19,498,100 |
| Mar 31, 2026 | 7.63 | 7.91 | 7.62 | 7.67 | 7.67 | 0.79% | 40,189,470 |
| Mar 30, 2026 | 7.51 | 7.62 | 7.45 | 7.61 | 7.61 | 0.40% | 20,558,430 |
| Mar 27, 2026 | 7.44 | 7.61 | 7.43 | 7.58 | 7.58 | 0.93% | 22,443,990 |
| Mar 26, 2026 | 7.61 | 7.74 | 7.49 | 7.51 | 7.51 | -0.66% | 35,168,550 |
| Mar 25, 2026 | 7.47 | 7.62 | 7.47 | 7.56 | 7.56 | 1.07% | 24,636,360 |
| Mar 24, 2026 | 7.41 | 7.50 | 7.34 | 7.48 | 7.48 | 1.91% | 24,835,830 |
| Mar 23, 2026 | 7.64 | 7.69 | 7.30 | 7.34 | 7.34 | -5.29% | 44,166,220 |
| Mar 20, 2026 | 7.85 | 7.88 | 7.75 | 7.75 | 7.75 | -1.02% | 29,737,980 |
| Mar 19, 2026 | 7.88 | 7.91 | 7.79 | 7.83 | 7.83 | -1.26% | 24,971,540 |
| Mar 18, 2026 | 7.98 | 8.00 | 7.91 | 7.93 | 7.93 | -0.63% | 18,403,730 |
| Mar 17, 2026 | 7.97 | 8.12 | 7.96 | 7.98 | 7.98 | 0.50% | 30,797,100 |
| Mar 16, 2026 | 7.94 | 7.97 | 7.88 | 7.94 | 7.94 | -0.25% | 18,494,460 |
| Mar 13, 2026 | 7.99 | 8.05 | 7.96 | 7.96 | 7.96 | -0.50% | 18,315,990 |
| Mar 12, 2026 | 7.99 | 8.06 | 7.98 | 8.00 | 8.00 | - | 18,604,920 |
| Mar 11, 2026 | 7.98 | 8.02 | 7.93 | 8.00 | 8.00 | 0.25% | 21,059,530 |
| Mar 10, 2026 | 7.94 | 8.01 | 7.92 | 7.98 | 7.98 | 1.01% | 19,114,550 |