Guosheng Financial Holding Inc. (SHE:002670)
China · Delayed Price · Currency is CNY 22.16
-0.59 (-2.59%)
Oct 27, 2025, 3:04 PM CST
SHE:002670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 18.54 | 19.30 | 18.51 | 19.30 | 19.30 | 4.04% | 78,479,055 |
| Aug 27, 2025 | 19.18 | 19.43 | 18.55 | 18.55 | 18.55 | -3.59% | 69,206,738 |
| Aug 26, 2025 | 19.23 | 19.47 | 19.18 | 19.24 | 19.24 | -0.93% | 55,775,887 |
| Aug 25, 2025 | 19.55 | 19.89 | 19.15 | 19.42 | 19.42 | 0.36% | 95,701,680 |
| Aug 22, 2025 | 19.02 | 19.47 | 18.90 | 19.35 | 19.35 | 1.15% | 81,789,732 |
| Aug 21, 2025 | 19.60 | 19.76 | 19.01 | 19.13 | 19.13 | -1.85% | 81,642,708 |
| Aug 20, 2025 | 19.73 | 19.91 | 19.21 | 19.49 | 19.49 | -1.27% | 104,919,071 |
| Aug 19, 2025 | 19.58 | 20.66 | 19.34 | 19.74 | 19.74 | - | 168,097,586 |
| Aug 18, 2025 | 20.53 | 20.79 | 19.17 | 19.74 | 19.74 | -3.61% | 217,074,895 |
| Aug 15, 2025 | 20.10 | 22.01 | 19.07 | 20.48 | 20.48 | 2.35% | 282,388,874 |
| Aug 14, 2025 | 19.51 | 20.99 | 18.40 | 20.01 | 20.01 | 2.56% | 282,273,910 |
| Aug 13, 2025 | 18.64 | 19.51 | 18.10 | 19.51 | 19.51 | 9.98% | 177,669,884 |
| Aug 12, 2025 | 16.15 | 17.74 | 16.01 | 17.74 | 17.74 | 9.98% | 200,851,298 |
| Aug 11, 2025 | 15.01 | 16.56 | 15.00 | 16.13 | 16.13 | 7.18% | 209,260,093 |
| Aug 8, 2025 | 15.21 | 15.29 | 15.03 | 15.05 | 15.05 | -1.51% | 33,540,822 |