Skip to main content
logo
GF Securities Co., Ltd. (SHE:000776)
China flag China · Delayed Price · Currency is CNY
19.29
+0.10 (0.52%)
Aug 1, 2025, 2:45 PM CST

GF Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202520.0720.0719.0519.3319.330.73%78,815,852
Jul 31, 202519.6819.8119.0519.1919.19-2.88%94,755,074
Jul 30, 202519.9020.1519.5619.7619.76-0.80%63,763,927
Jul 29, 202519.9020.0019.6519.9219.92-0.50%65,543,672
Jul 28, 202519.9220.4019.7520.0220.020.45%90,582,308
Jul 25, 202520.0720.1019.8019.9319.93-0.70%75,766,259
Jul 24, 202519.3520.1419.3520.0720.072.71%127,287,229
Jul 23, 202518.7819.7518.7519.5419.543.99%159,354,865
Jul 22, 202518.6218.8618.4018.7918.790.48%64,670,311
Jul 21, 202518.0018.8517.9018.7018.703.43%104,057,548
Jul 18, 202517.6118.2517.6018.0818.082.67%84,836,460
Jul 17, 202517.5317.6217.4117.6117.610.51%37,301,084
Jul 16, 202517.8017.8517.4517.5217.52-1.57%44,747,739
Jul 15, 202517.7718.0317.6717.8017.800.17%62,426,860
Jul 14, 202517.7517.9017.6317.7717.770.45%51,711,717
Jul 11, 202517.5317.9917.4117.6917.691.32%90,604,448
Jul 10, 202517.0917.5017.0617.4617.461.63%59,004,481
Jul 9, 202517.1517.5117.1217.1817.180.17%49,501,170
Jul 8, 202517.0517.1916.9717.1517.150.59%43,260,861
Jul 7, 202516.9217.1116.8917.0517.050.29%31,587,195
Jul 4, 202516.8017.3016.7317.0017.001.31%60,605,039
Jul 3, 202516.6716.8516.6716.7816.780.78%32,009,422
Jul 2, 202516.7516.7616.6216.6516.65-0.36%31,140,867
Jul 1, 202516.8316.8616.6516.7116.71-0.59%31,874,738
Jun 30, 202516.9016.9816.6616.8116.81-3.67%64,121,148
Jun 27, 202517.2818.1017.2417.4517.051.10%111,625,612
Jun 26, 202517.4017.5217.1117.2616.86-0.58%70,327,566
Jun 25, 202516.8617.4516.8317.3616.963.21%91,633,635
Jun 24, 202516.5216.9916.5216.8216.432.13%56,586,890
Jun 23, 202516.2616.5316.2616.4716.090.86%27,300,912
Jun 20, 202516.3016.4216.2816.3315.960.18%18,820,707
Jun 19, 202516.5616.6416.2616.3015.93-2.10%32,783,741
Jun 18, 202516.8616.9216.5116.6516.27-1.25%29,708,381
Jun 17, 202516.8616.9016.7516.8616.47-0.06%22,471,619
Jun 16, 202516.5916.9216.5616.8716.481.26%29,658,101
Jun 13, 202516.8216.8916.6016.6616.28-1.42%43,520,400
Jun 12, 202516.8117.1716.7816.9016.510.06%49,940,307
Jun 11, 202516.4616.9416.4316.8916.502.80%64,512,815
Jun 10, 202516.6416.7016.3316.4316.05-1.38%35,111,087
Jun 9, 202516.5016.7516.4916.6616.281.28%41,578,528
Jun 6, 202516.5716.6316.4216.4516.07-0.66%22,845,192
Jun 5, 202516.5216.6416.4216.5616.180.30%30,441,470
Jun 4, 202516.3316.6216.3316.5116.130.98%35,618,638
Jun 3, 202516.2016.4816.1116.3515.980.37%38,594,255
May 30, 202516.1616.3516.0516.2915.920.25%34,493,151
May 29, 202516.2316.3316.1916.2515.880.43%35,726,852
May 28, 202516.3116.3216.1616.1815.81-0.55%18,634,426
May 27, 202516.3016.3416.1916.2715.90-0.18%21,006,896
May 26, 202516.2816.4216.2116.3015.930.12%25,485,430
May 23, 202516.5216.6216.2416.2815.91-1.51%36,046,221