Guosheng Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	15.33	15.36	15.17	15.32	15.32	-0.58%	12,177,000
Mar 13, 2026	15.74	15.74	15.31	15.41	15.41	-2.34%	23,694,300
Mar 12, 2026	15.76	15.94	15.72	15.78	15.78	-0.25%	13,758,600
Mar 11, 2026	15.90	15.95	15.67	15.82	15.82	-0.50%	20,587,900
Mar 10, 2026	15.95	16.11	15.81	15.90	15.90	-0.25%	24,158,700
Mar 9, 2026	15.77	16.09	15.75	15.94	15.94	-0.81%	28,927,330
Mar 6, 2026	15.34	16.26	15.30	16.07	16.07	4.49%	52,256,618
Mar 5, 2026	15.87	15.89	15.30	15.38	15.38	-1.98%	27,034,300
Mar 4, 2026	15.49	16.00	15.45	15.69	15.69	-0.63%	24,838,930
Mar 3, 2026	15.52	16.23	15.51	15.79	15.79	1.87%	46,233,000
Mar 2, 2026	15.76	15.80	15.47	15.50	15.50	-2.88%	18,960,770
Feb 27, 2026	15.87	16.03	15.82	15.96	15.96	0.57%	13,182,704
Feb 26, 2026	16.09	16.11	15.85	15.87	15.87	-1.24%	15,251,210
Feb 25, 2026	15.90	16.10	15.90	16.07	16.07	1.26%	18,350,650
Feb 24, 2026	15.95	15.96	15.83	15.87	15.87	0.13%	10,959,130
Feb 13, 2026	16.18	16.23	15.83	15.85	15.85	-1.74%	19,340,800
Feb 12, 2026	16.20	16.24	16.10	16.13	16.13	-0.55%	15,617,700
Feb 11, 2026	16.32	16.38	16.21	16.22	16.22	-0.86%	16,678,721
Feb 10, 2026	16.60	16.60	16.35	16.36	16.36	-1.39%	21,293,210
Feb 9, 2026	16.70	16.74	16.52	16.59	16.59	-0.36%	29,802,900