Guosheng Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	14.98	14.98	14.30	14.31	-	-1.11%	5,114,300
Mar 25, 2026	14.24	14.59	14.24	14.47	14.47	1.26%	16,144,010
Mar 24, 2026	14.22	14.43	14.01	14.29	14.29	1.85%	16,478,800
Mar 23, 2026	14.18	14.48	13.92	14.03	14.03	-3.31%	18,086,070
Mar 20, 2026	14.98	15.09	14.49	14.51	14.51	-2.88%	16,118,390
Mar 19, 2026	14.99	15.18	14.86	14.94	14.94	-1.06%	14,275,290
Mar 18, 2026	15.30	15.30	15.01	15.10	15.10	-1.05%	15,153,170
Mar 17, 2026	15.34	15.55	15.25	15.26	15.26	-0.39%	19,601,390
Mar 16, 2026	15.33	15.36	15.17	15.32	15.32	-0.58%	12,177,000
Mar 13, 2026	15.74	15.74	15.31	15.41	15.41	-2.34%	23,694,300
Mar 12, 2026	15.76	15.94	15.72	15.78	15.78	-0.25%	13,758,600
Mar 11, 2026	15.90	15.95	15.67	15.82	15.82	-0.50%	20,587,900
Mar 10, 2026	15.95	16.11	15.81	15.90	15.90	-0.25%	24,158,700
Mar 9, 2026	15.77	16.09	15.75	15.94	15.94	-0.81%	28,927,330
Mar 6, 2026	15.34	16.26	15.30	16.07	16.07	4.49%	52,256,618
Mar 5, 2026	15.87	15.89	15.30	15.38	15.38	-1.98%	27,034,300
Mar 4, 2026	15.49	16.00	15.45	15.69	15.69	-0.63%	24,838,930
Mar 3, 2026	15.52	16.23	15.51	15.79	15.79	1.87%	46,233,000
Mar 2, 2026	15.76	15.80	15.47	15.50	15.50	-2.88%	18,960,770
Feb 27, 2026	15.87	16.03	15.82	15.96	15.96	0.57%	13,182,704
Feb 26, 2026	16.09	16.11	15.85	15.87	15.87	-1.24%	15,251,210
Feb 25, 2026	15.90	16.10	15.90	16.07	16.07	1.26%	18,350,650
Feb 24, 2026	15.95	15.96	15.83	15.87	15.87	0.13%	10,959,130
Feb 13, 2026	16.18	16.23	15.83	15.85	15.85	-1.74%	19,340,800
Feb 12, 2026	16.20	16.24	16.10	16.13	16.13	-0.55%	15,617,700
Feb 11, 2026	16.32	16.38	16.21	16.22	16.22	-0.86%	16,678,721
Feb 10, 2026	16.60	16.60	16.35	16.36	16.36	-1.39%	21,293,210
Feb 9, 2026	16.70	16.74	16.52	16.59	16.59	-0.36%	29,802,900
Feb 6, 2026	16.82	17.18	16.64	16.65	16.65	-2.12%	43,623,980
Feb 5, 2026	16.50	17.32	16.46	17.01	17.01	2.59%	66,819,340
Feb 4, 2026	16.34	16.65	16.26	16.58	16.58	1.04%	25,733,180
Feb 3, 2026	16.51	16.61	16.25	16.41	16.41	-0.12%	25,890,100
Feb 2, 2026	16.20	16.81	16.19	16.43	16.43	0.18%	35,991,290
Jan 30, 2026	16.26	16.99	16.21	16.40	16.40	0.92%	55,947,108
Jan 29, 2026	16.06	16.32	15.82	16.25	16.25	0.93%	22,983,780
Jan 28, 2026	16.29	16.35	16.08	16.10	16.10	-1.41%	16,632,030
Jan 27, 2026	16.35	16.42	15.97	16.33	16.33	-0.85%	22,391,010
Jan 26, 2026	16.48	16.75	16.34	16.47	16.47	-0.24%	28,232,960
Jan 23, 2026	16.26	16.54	16.24	16.51	16.51	2.04%	25,585,590
Jan 22, 2026	16.24	16.32	16.14	16.18	16.18	-0.19%	15,091,970
Jan 21, 2026	16.29	16.39	16.15	16.21	16.21	-0.67%	15,634,930
Jan 20, 2026	16.58	16.69	16.22	16.32	16.32	-1.45%	24,520,580
Jan 19, 2026	16.52	16.59	16.40	16.56	16.56	-0.24%	17,335,440
Jan 16, 2026	16.74	17.10	16.59	16.60	16.60	-0.06%	30,795,763
Jan 15, 2026	17.01	17.09	16.51	16.61	16.61	-3.21%	41,485,110
Jan 14, 2026	17.15	17.70	17.01	17.16	17.16	-	53,410,680
Jan 13, 2026	17.64	17.74	17.07	17.16	17.16	-2.61%	37,202,400
Jan 12, 2026	17.00	17.68	16.96	17.62	17.62	3.22%	54,702,260
Jan 9, 2026	17.10	17.15	16.86	17.07	17.07	-0.06%	32,774,440
Jan 8, 2026	17.25	17.35	17.02	17.08	17.08	-1.90%	29,551,120