Skip to main content
logo
Guosheng Securities Inc (SHE:002670)
China flag China · Delayed Price · Currency is CNY
15.79
+0.29 (1.87%)
At close: Mar 3, 2026

Guosheng Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202615.8715.8815.5115.59-0.58%5,653,648
Mar 2, 202615.7615.8015.4715.5015.50-2.88%18,960,770
Feb 27, 202615.8716.0315.8215.9615.960.57%13,182,704
Feb 26, 202616.0916.1115.8515.8715.87-1.24%15,251,210
Feb 25, 202615.9016.1015.9016.0716.071.26%18,350,650
Feb 24, 202615.9515.9615.8315.8715.870.13%10,959,130
Feb 13, 202616.1816.2315.8315.8515.85-1.74%19,340,800
Feb 12, 202616.2016.2416.1016.1316.13-0.55%15,617,700
Feb 11, 202616.3216.3816.2116.2216.22-0.86%16,678,721
Feb 10, 202616.6016.6016.3516.3616.36-1.39%21,293,210
Feb 9, 202616.7016.7416.5216.5916.59-0.36%29,802,900
Feb 6, 202616.8217.1816.6416.6516.65-2.12%43,623,980
Feb 5, 202616.5017.3216.4617.0117.012.59%66,819,340
Feb 4, 202616.3416.6516.2616.5816.581.04%25,733,180
Feb 3, 202616.5116.6116.2516.4116.41-0.12%25,890,100
Feb 2, 202616.2016.8116.1916.4316.430.18%35,991,290
Jan 30, 202616.2616.9916.2116.4016.400.92%55,947,108
Jan 29, 202616.0616.3215.8216.2516.250.93%22,983,780
Jan 28, 202616.2916.3516.0816.1016.10-1.41%16,632,030
Jan 27, 202616.3516.4215.9716.3316.33-0.85%22,391,010
Jan 26, 202616.4816.7516.3416.4716.47-0.24%28,232,960
Jan 23, 202616.2616.5416.2416.5116.512.04%25,585,590
Jan 22, 202616.2416.3216.1416.1816.18-0.19%15,091,970
Jan 21, 202616.2916.3916.1516.2116.21-0.67%15,634,930
Jan 20, 202616.5816.6916.2216.3216.32-1.45%24,520,580
Jan 19, 202616.5216.5916.4016.5616.56-0.24%17,335,440
Jan 16, 202616.7417.1016.5916.6016.60-0.06%30,795,763
Jan 15, 202617.0117.0916.5116.6116.61-3.21%41,485,110
Jan 14, 202617.1517.7017.0117.1617.16-53,410,680
Jan 13, 202617.6417.7417.0717.1617.16-2.61%37,202,400
Jan 12, 202617.0017.6816.9617.6217.623.22%54,702,260
Jan 9, 202617.1017.1516.8617.0717.07-0.06%32,774,440
Jan 8, 202617.2517.3517.0217.0817.08-1.90%29,551,120
Jan 7, 202617.6217.8117.2817.4117.41-1.19%34,394,530
Jan 6, 202617.1017.7017.0317.6217.623.04%50,451,830
Jan 5, 202616.9317.1316.8717.1017.101.54%21,680,750
Dec 31, 202517.0617.1116.8416.8416.84-1.29%16,924,360
Dec 30, 202516.9617.1816.9017.0617.060.12%15,942,830
Dec 29, 202517.1717.2616.9517.0417.04-1.10%19,901,176
Dec 26, 202517.1017.6017.0317.2317.230.76%36,786,100
Dec 25, 202517.0217.1416.9417.1017.100.06%24,098,580
Dec 24, 202516.4817.1016.4117.0917.093.70%34,677,412
Dec 23, 202516.6416.7116.4216.4816.48-1.14%15,060,900
Dec 22, 202516.6216.7616.6216.6716.67-0.06%14,256,800
Dec 19, 202516.4916.7116.4816.6816.681.52%18,033,980
Dec 18, 202516.6616.7716.4116.4316.43-1.50%18,790,200
Dec 17, 202516.5016.8716.3516.6816.680.91%26,711,480
Dec 16, 202516.8016.8316.5016.5316.53-1.61%20,586,580
Dec 15, 202516.9317.1216.8016.8016.80-1.81%20,223,530
Dec 12, 202517.0217.2416.9617.1117.110.88%18,835,110