Guosheng Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.57	11.77	11.52	11.54	11.54	0.09%	15,514,040
May 28, 2026	11.64	11.67	11.33	11.53	11.53	-1.28%	15,101,013
May 27, 2026	11.93	11.99	11.66	11.68	11.68	-2.01%	13,868,800
May 26, 2026	11.86	12.03	11.75	11.92	11.92	0.08%	13,563,260
May 25, 2026	11.94	12.07	11.77	11.91	11.91	0.25%	10,550,100
May 22, 2026	11.99	12.06	11.80	11.88	11.88	-0.50%	13,901,770
May 21, 2026	12.24	12.47	11.93	11.94	11.94	-1.97%	22,473,160
May 20, 2026	12.20	12.33	11.98	12.18	12.18	-0.57%	14,725,010
May 19, 2026	12.30	12.35	12.12	12.25	12.25	-0.16%	11,086,510
May 18, 2026	12.35	12.45	12.15	12.27	12.27	-1.05%	11,824,420
May 15, 2026	12.51	12.62	12.32	12.40	12.40	-1.04%	14,547,120
May 14, 2026	13.02	13.02	12.53	12.53	12.53	-2.87%	15,260,780
May 13, 2026	12.82	12.96	12.69	12.90	12.90	0.47%	17,557,150
May 12, 2026	12.95	13.03	12.80	12.84	12.84	-0.62%	16,860,090
May 11, 2026	12.87	13.00	12.77	12.92	12.92	0.16%	17,272,350
May 8, 2026	12.82	12.95	12.78	12.90	12.90	0.39%	11,324,240
May 7, 2026	12.90	12.96	12.77	12.85	12.85	-	12,929,780
May 6, 2026	12.65	12.93	12.64	12.85	12.85	1.66%	17,899,530
Apr 30, 2026	12.59	12.84	12.57	12.64	12.64	0.32%	15,608,520
Apr 29, 2026	12.40	12.64	12.37	12.60	12.60	1.12%	13,164,300
Apr 28, 2026	12.48	12.64	12.38	12.46	12.46	-0.56%	16,763,280
Apr 27, 2026	12.35	12.60	12.23	12.53	12.53	1.13%	16,908,700
Apr 24, 2026	12.57	12.69	12.33	12.39	12.39	-1.67%	19,272,420
Apr 23, 2026	12.82	12.92	12.57	12.60	12.60	-2.63%	26,621,770
Apr 22, 2026	12.80	13.08	12.52	12.94	12.94	-2.04%	45,698,620
Apr 21, 2026	14.00	14.10	13.21	13.21	13.21	-10.01%	52,905,960
Apr 20, 2026	14.64	14.75	14.59	14.68	14.68	0.41%	11,012,040
Apr 17, 2026	14.50	14.68	14.43	14.62	14.62	0.27%	9,741,422
Apr 16, 2026	14.55	14.62	14.49	14.58	14.58	0.55%	9,821,003
Apr 15, 2026	14.77	14.78	14.48	14.50	14.50	-1.23%	9,315,383
Apr 14, 2026	14.80	14.84	14.50	14.68	14.68	-	12,752,980
Apr 13, 2026	14.50	14.77	14.45	14.68	14.68	0.55%	15,478,490
Apr 10, 2026	14.59	14.98	14.59	14.60	14.60	1.11%	29,551,530
Apr 9, 2026	14.42	14.66	14.36	14.44	14.44	-0.82%	13,239,720
Apr 8, 2026	14.25	14.56	14.25	14.56	14.56	4.00%	19,308,620
Apr 7, 2026	13.86	14.05	13.85	14.00	14.00	1.16%	8,593,353
Apr 3, 2026	14.18	14.23	13.83	13.84	13.84	-2.19%	10,969,600
Apr 2, 2026	14.31	14.35	14.10	14.15	14.15	-1.53%	10,089,300
Apr 1, 2026	14.46	14.51	14.32	14.37	14.37	0.84%	9,296,227
Mar 31, 2026	14.43	14.58	14.22	14.25	14.25	-1.04%	10,190,530
Mar 30, 2026	14.10	14.47	14.06	14.40	14.40	0.77%	11,387,570
Mar 27, 2026	14.01	14.35	14.00	14.29	14.29	1.13%	11,013,940
Mar 26, 2026	14.45	14.47	14.10	14.13	14.13	-2.35%	12,443,600
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