Guosheng Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	11.48	12.07	11.42	11.73	11.73	2.09%	40,222,560
Jun 12, 2026	11.19	11.57	11.12	11.49	11.49	2.96%	34,541,290
Jun 11, 2026	11.43	11.66	10.99	11.16	11.16	-3.21%	30,197,400
Jun 10, 2026	11.28	11.70	11.25	11.53	11.53	1.41%	35,381,750
Jun 9, 2026	11.50	11.80	11.17	11.37	11.37	0.09%	37,054,938
Jun 8, 2026	10.89	11.88	10.87	11.36	11.36	2.99%	50,497,075
Jun 5, 2026	10.97	11.45	10.94	11.03	11.03	0.64%	26,229,100
Jun 4, 2026	11.15	11.22	10.84	10.96	10.96	-1.97%	14,757,660
Jun 3, 2026	11.33	11.40	11.14	11.18	11.18	-1.76%	12,787,930
Jun 2, 2026	11.53	11.55	11.32	11.38	11.38	-1.39%	11,832,300
Jun 1, 2026	11.48	11.59	11.42	11.54	11.54	-	10,051,800
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