Guosheng Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	10.75	10.91	10.71	10.85	10.85	1.50%	14,915,291
Aug 24, 2026	10.63	10.70	10.50	10.69	10.69	0.09%	14,543,746
Aug 21, 2026	10.90	10.92	10.65	10.68	10.68	-2.47%	17,147,640
Aug 20, 2026	10.90	10.98	10.89	10.95	10.95	0.46%	10,585,219
Aug 19, 2026	11.00	11.09	10.89	10.90	10.90	-1.45%	15,912,427
Aug 18, 2026	11.19	11.20	11.00	11.06	11.06	-1.43%	17,153,351
Aug 17, 2026	11.15	11.22	11.06	11.22	11.22	0.63%	13,918,963
Aug 14, 2026	11.30	11.36	11.11	11.15	11.15	-1.41%	18,395,375
Aug 13, 2026	11.36	11.59	11.29	11.31	11.31	-0.88%	27,172,483
Aug 12, 2026	11.32	11.55	11.26	11.41	11.41	0.26%	22,422,398
Aug 11, 2026	11.20	11.60	11.12	11.38	11.38	1.34%	35,403,230
Aug 10, 2026	11.19	11.29	11.10	11.23	11.23	0.45%	18,361,115
Aug 7, 2026	11.32	11.35	11.05	11.18	11.18	-1.32%	25,150,294
Aug 6, 2026	11.39	11.65	11.21	11.33	11.33	-1.13%	25,356,100
Aug 5, 2026	11.12	11.95	11.10	11.46	11.46	2.96%	42,992,874
Aug 4, 2026	10.87	11.24	10.86	11.13	11.13	1.18%	41,144,410
Aug 3, 2026	11.31	11.45	10.89	11.00	11.00	-9.09%	75,664,508
Jul 31, 2026	11.91	12.21	11.91	12.10	12.10	-0.58%	33,844,885
Jul 30, 2026	11.81	12.45	11.80	12.17	12.17	2.18%	41,066,167
Jul 29, 2026	11.48	12.02	11.42	11.91	11.91	3.84%	30,008,212
Jul 28, 2026	11.59	11.74	11.43	11.47	11.47	-1.63%	17,290,160
Jul 27, 2026	11.19	12.03	11.11	11.66	11.66	4.11%	29,951,130
Jul 24, 2026	11.85	11.90	11.19	11.20	11.20	-6.43%	29,745,748
Jul 23, 2026	11.80	12.00	11.74	11.97	11.97	0.59%	23,432,523
Jul 22, 2026	11.93	12.03	11.74	11.90	11.90	-1.08%	23,293,949
Jul 21, 2026	12.00	12.28	11.76	12.03	12.03	-0.66%	38,029,273
Jul 20, 2026	12.19	12.33	11.92	12.11	12.11	1.17%	42,678,492
Jul 17, 2026	11.50	12.47	11.50	11.97	11.97	3.46%	54,913,285
Jul 16, 2026	11.55	11.63	11.43	11.57	11.57	-0.77%	16,572,030
Jul 15, 2026	11.30	11.70	11.25	11.66	11.66	2.82%	27,058,506
Jul 14, 2026	11.26	11.35	11.11	11.34	11.34	0.80%	16,819,406
Jul 13, 2026	11.50	11.58	11.20	11.25	11.25	-2.68%	22,843,441
Jul 10, 2026	11.80	11.80	11.43	11.56	11.56	-2.61%	24,557,475
Jul 9, 2026	11.45	11.92	11.37	11.87	11.87	4.49%	29,835,330
Jul 8, 2026	11.67	11.86	11.34	11.36	11.36	-3.40%	26,018,000
Jul 7, 2026	12.10	12.19	11.73	11.76	11.76	-3.45%	28,387,740
Jul 6, 2026	12.50	12.63	12.14	12.18	12.18	-1.54%	31,735,154
Jul 3, 2026	12.65	12.80	12.28	12.37	12.37	-0.56%	47,819,901
Jul 2, 2026	12.32	13.17	12.30	12.44	12.44	2.81%	85,041,096
Jul 1, 2026	10.93	12.10	10.82	12.10	12.10	10.00%	44,645,040
Jun 30, 2026	11.14	11.30	10.90	11.00	11.00	-1.87%	23,781,570
Jun 29, 2026	11.33	11.47	11.06	11.21	11.21	-0.80%	19,956,400
Jun 26, 2026	11.88	12.02	11.29	11.30	11.30	-6.38%	33,872,610
Jun 25, 2026	11.76	12.22	11.59	12.07	12.07	2.20%	38,196,720
Jun 24, 2026	12.21	12.42	11.73	11.81	11.81	-3.12%	33,799,420
Jun 23, 2026	12.15	12.55	12.06	12.19	12.19	-0.73%	44,984,190
Jun 22, 2026	11.37	12.29	11.25	12.28	12.28	7.91%	50,730,010
Jun 18, 2026	11.78	11.90	11.30	11.38	11.38	-4.45%	29,501,700
Jun 17, 2026	12.01	12.20	11.79	11.91	11.91	-1.33%	29,272,580
Jun 16, 2026	11.63	12.48	11.57	12.07	12.07	2.90%	45,448,910