Guosheng Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	20.65	20.65	18.34	18.34	18.34	-1.13%	19,867,599
Nov 13, 2025	18.39	18.60	18.22	18.55	18.55	0.87%	33,176,495
Nov 12, 2025	19.07	19.08	18.39	18.39	18.39	-4.47%	48,381,909
Nov 11, 2025	20.35	20.35	19.20	19.25	19.25	-4.51%	48,098,205
Nov 10, 2025	20.13	20.30	19.93	20.16	20.16	0.15%	29,825,563
Nov 7, 2025	20.65	20.76	20.10	20.13	20.13	-3.22%	42,948,914
Nov 6, 2025	20.80	21.08	20.70	20.80	20.80	-0.14%	33,522,536
Nov 5, 2025	20.80	21.26	20.72	20.83	20.83	-1.23%	34,223,664
Nov 4, 2025	20.97	21.22	20.61	21.09	21.09	0.43%	39,363,000
Nov 3, 2025	20.80	21.00	20.30	21.00	21.00	0.43%	38,659,847
Oct 31, 2025	20.80	21.12	20.58	20.91	20.91	1.16%	40,239,072
Oct 30, 2025	21.45	21.45	20.66	20.67	20.67	-4.70%	74,896,106
Oct 29, 2025	21.53	22.00	21.44	21.69	21.69	0.14%	73,291,393
Oct 28, 2025	21.99	22.34	21.65	21.66	21.66	-2.26%	76,523,948
Oct 27, 2025	22.91	22.97	21.66	22.16	22.16	-2.59%	116,842,485
Oct 24, 2025	21.72	23.25	21.60	22.75	22.75	4.79%	130,368,909
Oct 23, 2025	20.88	22.10	20.42	21.71	21.71	2.99%	85,855,411
Oct 22, 2025	21.51	21.65	21.03	21.08	21.08	-3.92%	66,090,994
Oct 21, 2025	21.33	22.30	21.12	21.94	21.94	3.10%	105,922,675
Oct 20, 2025	21.47	22.05	20.91	21.28	21.28	0.09%	88,568,709
Oct 17, 2025	21.45	22.40	21.17	21.26	21.26	1.00%	136,092,520
Oct 16, 2025	20.76	21.25	20.71	21.05	21.05	0.43%	56,900,798
Oct 15, 2025	20.86	21.10	20.60	20.96	20.96	0.38%	58,613,516
Oct 14, 2025	21.22	21.73	20.81	20.88	20.88	-2.43%	81,417,388
Oct 13, 2025	20.23	21.79	20.23	21.40	21.40	1.66%	115,473,233
Oct 10, 2025	21.53	21.89	20.91	21.05	21.05	-4.14%	132,495,640
Oct 9, 2025	23.00	23.57	21.91	21.96	21.96	-9.78%	217,107,859
Sep 30, 2025	24.01	24.34	23.50	24.34	24.34	9.99%	222,503,630
Sep 29, 2025	19.70	22.13	19.65	22.13	22.13	9.99%	144,629,197
Sep 26, 2025	19.98	20.85	19.83	20.12	20.12	-0.20%	100,274,500
Sep 25, 2025	19.66	20.48	19.56	20.16	20.16	1.61%	90,314,064
Sep 24, 2025	19.70	20.18	19.51	19.84	19.84	0.97%	88,469,015
Sep 23, 2025	19.26	19.80	18.90	19.65	19.65	-1.45%	78,679,759
Sep 22, 2025	18.72	20.36	18.70	19.94	19.94	7.49%	103,735,957
Sep 19, 2025	19.00	19.00	18.51	18.55	18.55	-2.57%	45,922,511
Sep 18, 2025	20.00	20.00	18.90	19.04	19.04	-6.21%	92,104,558
Sep 17, 2025	20.03	20.50	19.95	20.30	20.30	0.25%	82,808,643
Sep 16, 2025	20.05	20.50	19.85	20.25	20.25	1.05%	87,242,294
Sep 15, 2025	19.38	20.65	19.16	20.04	20.04	3.46%	109,182,109
Sep 12, 2025	19.18	19.75	19.04	19.37	19.37	0.10%	64,830,853
Sep 11, 2025	18.51	19.54	18.46	19.35	19.35	3.86%	77,132,859
Sep 10, 2025	18.51	18.88	18.45	18.63	18.63	0.27%	34,392,360
Sep 9, 2025	18.70	18.99	18.38	18.58	18.58	-0.96%	45,044,335
Sep 8, 2025	18.33	18.86	18.25	18.76	18.76	0.91%	47,580,147
Sep 5, 2025	18.90	18.99	18.19	18.59	18.59	-2.62%	64,802,084
Sep 4, 2025	18.30	19.63	18.20	19.09	19.09	2.69%	94,988,837
Sep 3, 2025	20.00	20.00	18.10	18.59	18.59	-7.10%	98,645,911
Sep 2, 2025	19.42	20.96	18.94	20.01	20.01	3.04%	137,970,779
Sep 1, 2025	19.27	19.56	19.07	19.42	19.42	-0.56%	53,849,899
Aug 29, 2025	19.35	19.99	19.23	19.53	19.53	1.19%	96,324,167