Guosheng Financial Holding Inc. (SHE:002670)
China flag China · Delayed Price · Currency is CNY
22.13
+2.01 (9.99%)
Sep 29, 2025, 11:44 AM CST

SHE:002670 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202519.9820.8519.8320.1220.12-0.20%100,274,500
Sep 25, 202519.6620.4819.5620.1620.161.61%90,314,064
Sep 24, 202519.7020.1819.5119.8419.840.97%88,469,015
Sep 23, 202519.2619.8018.9019.6519.65-1.45%78,679,759
Sep 22, 202518.7220.3618.7019.9419.947.49%103,735,957
Sep 19, 202519.0019.0018.5118.5518.55-2.57%45,922,511
Sep 18, 202520.0020.0018.9019.0419.04-6.21%92,104,558
Sep 17, 202520.0320.5019.9520.3020.300.25%82,808,643
Sep 16, 202520.0520.5019.8520.2520.251.05%87,242,294
Sep 15, 202519.3820.6519.1620.0420.043.46%109,182,109
Sep 12, 202519.1819.7519.0419.3719.370.10%64,830,853
Sep 11, 202518.5119.5418.4619.3519.353.86%77,132,859
Sep 10, 202518.5118.8818.4518.6318.630.27%34,392,360
Sep 9, 202518.7018.9918.3818.5818.58-0.96%45,044,335
Sep 8, 202518.3318.8618.2518.7618.760.91%47,580,147
Sep 5, 202518.9018.9918.1918.5918.59-2.62%64,802,084
Sep 4, 202518.3019.6318.2019.0919.092.69%94,988,837
Sep 3, 202520.0020.0018.1018.5918.59-7.10%98,645,911
Sep 2, 202519.4220.9618.9420.0120.013.04%137,970,779
Sep 1, 202519.2719.5619.0719.4219.42-0.56%53,849,899
Aug 29, 202519.3519.9919.2319.5319.531.19%96,324,167
Aug 28, 202518.5419.3018.5119.3019.304.04%78,479,055
Aug 27, 202519.1819.4318.5518.5518.55-3.59%69,206,738
Aug 26, 202519.2319.4719.1819.2419.24-0.93%55,775,887
Aug 25, 202519.5519.8919.1519.4219.420.36%95,701,680
Aug 22, 202519.0219.4718.9019.3519.351.15%81,789,732
Aug 21, 202519.6019.7619.0119.1319.13-1.85%81,642,708
Aug 20, 202519.7319.9119.2119.4919.49-1.27%104,919,071
Aug 19, 202519.5820.6619.3419.7419.74-168,097,586
Aug 18, 202520.5320.7919.1719.7419.74-3.61%217,074,895
Aug 15, 202520.1022.0119.0720.4820.482.35%282,388,874
Aug 14, 202519.5120.9918.4020.0120.012.56%282,273,910
Aug 13, 202518.6419.5118.1019.5119.519.98%177,669,884
Aug 12, 202516.1517.7416.0117.7417.749.98%200,851,298
Aug 11, 202515.0116.5615.0016.1316.137.18%209,260,093
Aug 8, 202515.2115.2915.0315.0515.05-1.51%33,540,822
Aug 7, 202515.4015.4915.1015.2815.28-0.65%42,023,103
Aug 6, 202515.2015.4115.1415.3815.380.92%44,414,127
Aug 5, 202515.1815.3115.0415.2415.240.46%40,242,690
Aug 4, 202514.9615.1814.8815.1715.170.73%32,017,405
Aug 1, 202515.3115.4015.0115.0615.06-1.44%44,688,155
Jul 31, 202515.4815.8815.2015.2815.28-1.16%73,104,357
Jul 30, 202515.7515.8115.2915.4615.46-2.21%55,386,485
Jul 29, 202515.5515.8815.2515.8115.811.15%75,018,901
Jul 28, 202515.5715.8815.4015.6315.630.06%71,804,862
Jul 25, 202515.6316.0315.4415.6215.62-1.20%102,928,769
Jul 24, 202515.0216.1015.0215.8115.812.80%184,416,179
Jul 23, 202514.7516.1214.7415.3815.384.98%222,411,016
Jul 22, 202514.4314.7414.2614.6514.651.10%71,744,216
Jul 21, 202514.2914.5514.1814.4914.490.91%45,097,482