Guosheng Financial Holding Inc. (SHE:002670)
China · Delayed Price · Currency is CNY 18.33
-0.26 (-1.40%)
Sep 8, 2025, 10:47 AM CST
SHE:002670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 15.40 | 15.49 | 15.10 | 15.28 | 15.28 | -0.65% | 42,023,103 |
| Aug 6, 2025 | 15.20 | 15.41 | 15.14 | 15.38 | 15.38 | 0.92% | 44,414,127 |
| Aug 5, 2025 | 15.18 | 15.31 | 15.04 | 15.24 | 15.24 | 0.46% | 40,242,690 |
| Aug 4, 2025 | 14.96 | 15.18 | 14.88 | 15.17 | 15.17 | 0.73% | 32,017,405 |
| Aug 1, 2025 | 15.31 | 15.40 | 15.01 | 15.06 | 15.06 | -1.44% | 44,688,155 |
| Jul 31, 2025 | 15.48 | 15.88 | 15.20 | 15.28 | 15.28 | -1.16% | 73,104,357 |
| Jul 30, 2025 | 15.75 | 15.81 | 15.29 | 15.46 | 15.46 | -2.21% | 55,386,485 |
| Jul 29, 2025 | 15.55 | 15.88 | 15.25 | 15.81 | 15.81 | 1.15% | 75,018,901 |
| Jul 28, 2025 | 15.57 | 15.88 | 15.40 | 15.63 | 15.63 | 0.06% | 71,804,862 |
| Jul 25, 2025 | 15.63 | 16.03 | 15.44 | 15.62 | 15.62 | -1.20% | 102,928,769 |
| Jul 24, 2025 | 15.02 | 16.10 | 15.02 | 15.81 | 15.81 | 2.80% | 184,416,179 |
| Jul 23, 2025 | 14.75 | 16.12 | 14.74 | 15.38 | 15.38 | 4.98% | 222,411,016 |
| Jul 22, 2025 | 14.43 | 14.74 | 14.26 | 14.65 | 14.65 | 1.10% | 71,744,216 |
| Jul 21, 2025 | 14.29 | 14.55 | 14.18 | 14.49 | 14.49 | 0.91% | 45,097,482 |
| Jul 18, 2025 | 14.46 | 14.54 | 14.30 | 14.36 | 14.36 | -1.17% | 43,797,405 |
| Jul 17, 2025 | 14.46 | 14.59 | 14.39 | 14.53 | 14.53 | 0.07% | 53,031,400 |
| Jul 16, 2025 | 14.44 | 14.54 | 14.28 | 14.52 | 14.52 | 0.41% | 44,385,416 |
| Jul 15, 2025 | 14.55 | 14.64 | 14.36 | 14.46 | 14.46 | -0.41% | 53,733,723 |
| Jul 14, 2025 | 15.07 | 15.15 | 14.43 | 14.52 | 14.52 | -4.47% | 99,064,245 |
| Jul 11, 2025 | 14.96 | 15.92 | 14.72 | 15.20 | 15.20 | 4.76% | 186,804,188 |
| Jul 10, 2025 | 14.37 | 14.67 | 14.31 | 14.51 | 14.51 | -0.07% | 65,126,977 |
| Jul 9, 2025 | 14.80 | 14.85 | 14.45 | 14.52 | 14.52 | -1.29% | 78,981,751 |
| Jul 8, 2025 | 14.43 | 14.79 | 14.43 | 14.71 | 14.71 | 1.45% | 83,166,300 |
| Jul 7, 2025 | 14.41 | 14.71 | 14.40 | 14.50 | 14.50 | -1.16% | 70,298,148 |
| Jul 4, 2025 | 14.77 | 15.30 | 14.39 | 14.67 | 14.67 | -0.47% | 146,517,301 |
| Jul 3, 2025 | 14.47 | 14.94 | 14.31 | 14.74 | 14.74 | 2.65% | 120,572,972 |
| Jul 2, 2025 | 15.37 | 15.50 | 14.25 | 14.36 | 14.36 | -8.30% | 154,032,328 |
| Jul 1, 2025 | 15.17 | 16.19 | 14.71 | 15.66 | 15.66 | 4.05% | 215,560,527 |
| Jun 30, 2025 | 15.88 | 15.96 | 14.90 | 15.05 | 15.05 | -6.00% | 183,102,465 |