Skip to main content
logo
GF Securities Co., Ltd. (SHE:000776)
China flag China · Delayed Price · Currency is CNY
21.88
+0.13 (0.60%)
Aug 29, 2025, 3:04 PM CST

GF Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202521.8122.1321.6721.8821.880.60%84,953,999
Aug 28, 202521.0921.8121.0721.7521.752.64%74,894,506
Aug 27, 202521.9822.0621.1721.1921.19-3.59%93,917,516
Aug 26, 202522.1122.1921.8621.9821.98-1.43%63,668,581
Aug 25, 202522.5022.5521.8622.3022.30-0.54%112,693,618
Aug 22, 202520.8522.5020.8122.4222.427.27%140,288,189
Aug 21, 202521.2321.2820.7720.9020.90-0.52%59,287,576
Aug 20, 202520.6021.0720.5121.0121.011.45%61,740,655
Aug 19, 202520.7021.0020.6220.7120.71-0.96%57,857,235
Aug 18, 202521.3621.3720.7120.9120.91-1.74%139,939,519
Aug 15, 202520.6921.7720.5921.2821.282.60%130,240,918
Aug 14, 202520.5421.3520.4620.7420.740.97%115,007,093
Aug 13, 202520.2220.8520.0920.5420.542.24%105,669,219
Aug 12, 202519.8020.1719.7420.0920.091.93%68,665,422
Aug 11, 202519.6019.9219.6019.7119.71-53,670,036
Aug 8, 202519.5719.8519.3019.7119.710.77%65,658,934
Aug 7, 202519.6619.8919.5019.5619.56-0.76%46,873,447
Aug 6, 202519.6319.8419.5819.7119.710.41%48,646,976
Aug 5, 202519.4519.7519.3519.6319.631.29%67,180,167
Aug 4, 202519.2819.6619.2719.3819.380.21%55,348,500
Aug 1, 202519.2119.8919.0519.3419.340.78%92,204,078
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