GF Securities Co., Ltd. (SHE:000776)
China · Delayed Price · Currency is CNY 21.10
-1.00 (-4.52%)
Nov 21, 2025, 3:04 PM CST
GF Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 21.87 | 22.08 | 21.08 | 21.10 | 21.10 | -4.52% | 72,494,510 |
| Nov 20, 2025 | 23.29 | 23.35 | 22.10 | 22.10 | 22.10 | -2.90% | 65,950,280 |
| Nov 19, 2025 | 22.56 | 22.97 | 22.53 | 22.76 | 22.76 | 0.44% | 35,107,900 |
| Nov 18, 2025 | 22.38 | 23.07 | 22.34 | 22.66 | 22.66 | 1.03% | 54,228,490 |
| Nov 17, 2025 | 22.78 | 22.80 | 22.33 | 22.43 | 22.43 | -1.84% | 46,044,740 |
| Nov 14, 2025 | 23.20 | 23.35 | 22.81 | 22.85 | 22.85 | -2.64% | 55,448,980 |
| Nov 13, 2025 | 23.00 | 23.58 | 22.97 | 23.47 | 23.47 | 1.82% | 62,510,800 |
| Nov 12, 2025 | 23.01 | 23.36 | 22.85 | 23.05 | 23.05 | -0.39% | 52,684,180 |
| Nov 11, 2025 | 23.44 | 23.65 | 23.05 | 23.14 | 23.14 | -1.95% | 55,796,770 |
| Nov 10, 2025 | 22.71 | 23.83 | 22.56 | 23.60 | 23.60 | 3.74% | 98,046,210 |
| Nov 7, 2025 | 23.00 | 23.04 | 22.71 | 22.75 | 22.75 | -1.73% | 50,992,240 |
| Nov 6, 2025 | 22.34 | 23.38 | 22.30 | 23.15 | 23.15 | 4.19% | 121,556,200 |
| Nov 5, 2025 | 22.04 | 22.34 | 21.97 | 22.22 | 22.22 | -0.04% | 38,378,550 |
| Nov 4, 2025 | 22.42 | 22.47 | 22.13 | 22.23 | 22.23 | -0.85% | 45,196,110 |
| Nov 3, 2025 | 22.53 | 22.57 | 21.93 | 22.42 | 22.42 | -0.66% | 74,425,770 |
| Oct 31, 2025 | 23.66 | 23.70 | 22.56 | 22.57 | 22.57 | -4.16% | 122,376,900 |
| Oct 30, 2025 | 23.92 | 24.00 | 23.50 | 23.55 | 23.55 | -1.55% | 81,128,120 |
| Oct 29, 2025 | 22.90 | 24.10 | 22.88 | 23.92 | 23.92 | 4.09% | 122,578,900 |
| Oct 28, 2025 | 23.15 | 23.34 | 22.88 | 22.98 | 22.98 | -1.84% | 79,634,530 |
| Oct 27, 2025 | 23.21 | 23.75 | 22.88 | 23.41 | 23.41 | 1.96% | 124,338,700 |
| Oct 24, 2025 | 22.60 | 22.96 | 22.52 | 22.96 | 22.96 | 1.23% | 83,015,000 |
| Oct 23, 2025 | 22.34 | 22.80 | 22.19 | 22.68 | 22.68 | 1.57% | 70,873,800 |
| Oct 22, 2025 | 22.51 | 22.68 | 22.18 | 22.33 | 22.33 | -2.40% | 75,613,260 |
| Oct 21, 2025 | 22.76 | 23.12 | 22.54 | 22.88 | 22.78 | 0.70% | 116,685,400 |
| Oct 20, 2025 | 23.55 | 23.78 | 22.65 | 22.72 | 22.62 | -2.78% | 121,442,900 |
| Oct 17, 2025 | 24.26 | 24.50 | 23.22 | 23.37 | 23.27 | -3.75% | 120,823,200 |
| Oct 16, 2025 | 24.00 | 24.42 | 23.75 | 24.28 | 24.17 | -1.02% | 138,985,800 |
| Oct 15, 2025 | 23.68 | 24.60 | 23.01 | 24.53 | 24.42 | 5.19% | 185,431,800 |
| Oct 14, 2025 | 23.29 | 24.35 | 23.01 | 23.32 | 23.22 | 0.39% | 152,172,600 |
| Oct 13, 2025 | 23.32 | 24.00 | 22.58 | 23.23 | 23.13 | -3.41% | 157,898,700 |
| Oct 10, 2025 | 23.05 | 24.65 | 22.96 | 24.05 | 23.94 | 3.71% | 163,437,900 |
| Oct 9, 2025 | 22.22 | 23.54 | 21.80 | 23.19 | 23.09 | 4.08% | 171,416,400 |
| Sep 30, 2025 | 22.95 | 23.06 | 22.20 | 22.28 | 22.18 | -2.92% | 167,098,900 |
| Sep 29, 2025 | 20.81 | 22.95 | 20.78 | 22.95 | 22.85 | 10.02% | 200,756,500 |
| Sep 26, 2025 | 20.81 | 21.11 | 20.70 | 20.86 | 20.77 | -0.29% | 34,302,010 |
| Sep 25, 2025 | 20.58 | 21.07 | 20.51 | 20.92 | 20.83 | 1.16% | 43,827,070 |
| Sep 24, 2025 | 20.41 | 20.76 | 20.35 | 20.68 | 20.59 | 0.93% | 37,229,300 |
| Sep 23, 2025 | 20.48 | 20.78 | 20.21 | 20.49 | 20.40 | -0.53% | 41,161,410 |
| Sep 22, 2025 | 20.24 | 20.61 | 20.21 | 20.60 | 20.51 | 1.73% | 35,430,240 |
| Sep 19, 2025 | 20.23 | 20.45 | 20.12 | 20.25 | 20.16 | -0.64% | 40,998,190 |
| Sep 18, 2025 | 21.08 | 21.20 | 20.02 | 20.38 | 20.29 | -3.87% | 100,624,800 |
| Sep 17, 2025 | 21.20 | 21.35 | 20.94 | 21.20 | 21.11 | 0.47% | 47,172,740 |
| Sep 16, 2025 | 21.22 | 21.34 | 20.77 | 21.10 | 21.01 | -0.61% | 44,017,890 |
| Sep 15, 2025 | 21.05 | 21.61 | 20.91 | 21.23 | 21.14 | 0.81% | 58,046,680 |
| Sep 12, 2025 | 21.13 | 21.43 | 20.96 | 21.06 | 20.97 | -0.43% | 50,398,890 |
| Sep 11, 2025 | 20.48 | 21.22 | 20.43 | 21.15 | 21.06 | 3.02% | 70,736,470 |
| Sep 10, 2025 | 20.56 | 20.87 | 20.46 | 20.53 | 20.44 | -0.29% | 38,183,040 |
| Sep 9, 2025 | 20.29 | 20.89 | 20.22 | 20.59 | 20.50 | 1.13% | 55,425,740 |
| Sep 8, 2025 | 20.63 | 20.73 | 20.15 | 20.36 | 20.27 | -1.12% | 60,081,430 |
| Sep 5, 2025 | 20.41 | 20.65 | 20.18 | 20.59 | 20.50 | 1.23% | 52,240,070 |