Skip to main content
logo
Guosheng Securities Inc (SHE:002670)
China flag China · Delayed Price · Currency is CNY
16.58
+0.17 (1.04%)
Feb 4, 2026, 3:04 PM CST

Guosheng Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202616.2616.6516.2616.54-0.79%23,358,987
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
Dec 11, 202517.4617.4916.9616.9616.96-3.20%25,805,240
Dec 10, 202517.4217.5517.3017.5217.520.34%19,093,650
Dec 9, 202517.7517.8317.4217.4617.46-2.57%27,867,600
Dec 8, 202518.1018.2717.8617.9217.920.22%48,700,640
Dec 5, 202517.5318.0917.4517.8817.881.94%41,603,630
Dec 4, 202517.5017.6517.3817.5417.540.06%15,245,530
Dec 3, 202517.8717.9317.4617.5317.53-1.52%19,513,610
Dec 2, 202517.8517.8917.7117.8017.80-0.89%16,817,320
Dec 1, 202517.9418.1217.8617.9617.96-0.33%21,780,410
Nov 28, 202517.7318.0217.6618.0218.021.12%22,088,044
Nov 27, 202518.0418.2817.7717.8217.82-0.67%27,846,038
Nov 26, 202517.8518.0317.7817.9417.940.28%25,006,690
Nov 25, 202517.8017.9617.7117.8917.890.17%36,121,220