Guosheng Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.11	10.11	9.46	9.46	9.46	-2.87%	15,735,742
Oct 29, 2026	9.86	9.90	9.73	9.74	9.74	-1.42%	13,074,910
Oct 28, 2026	9.88	9.94	9.74	9.88	9.88	0.92%	13,161,029
Oct 27, 2026	10.22	10.24	9.79	9.79	9.79	-3.64%	16,570,405
Oct 26, 2026	10.28	10.34	10.11	10.16	10.16	-2.03%	11,000,040
Oct 23, 2026	10.11	10.39	9.88	10.37	10.37	1.67%	21,043,835
Oct 22, 2026	10.25	10.41	10.18	10.20	10.20	-0.78%	15,421,466
Oct 21, 2026	10.60	10.67	10.23	10.28	10.28	-2.84%	20,713,235
Oct 20, 2026	10.68	10.72	10.51	10.58	10.58	-1.03%	13,003,137
Oct 19, 2026	10.65	10.75	10.59	10.69	10.69	-	11,858,077
Oct 16, 2026	10.85	10.91	10.62	10.69	10.69	-1.29%	18,052,060
Oct 15, 2026	10.78	11.02	10.76	10.83	10.83	-1.01%	20,298,000
Oct 14, 2026	11.05	11.20	10.90	10.94	10.94	-1.00%	11,519,693
Oct 13, 2026	10.96	11.17	10.92	11.05	11.05	-0.09%	16,461,880
Oct 12, 2026	11.07	11.15	10.99	11.06	11.06	-0.90%	11,325,425
Oct 9, 2026	10.85	11.18	10.69	11.16	11.16	2.86%	22,748,330
Oct 8, 2026	11.16	11.24	10.78	10.85	10.85	-2.95%	14,654,470
Sep 30, 2026	11.30	11.35	11.16	11.18	11.18	-0.45%	10,028,326
Sep 29, 2026	10.97	11.30	10.97	11.23	11.23	1.81%	13,998,865
Sep 28, 2026	11.13	11.19	10.93	11.03	11.03	-3.92%	19,608,957
Sep 24, 2026	11.60	11.70	11.45	11.48	11.48	-1.88%	10,812,652
Sep 23, 2026	11.81	11.85	11.65	11.70	11.70	-1.27%	11,567,576
Sep 22, 2026	11.90	11.98	11.79	11.85	11.85	-0.25%	18,488,342
Sep 21, 2026	11.71	11.90	11.58	11.88	11.88	1.63%	22,282,785
Sep 18, 2026	11.55	11.72	11.52	11.69	11.69	1.56%	16,064,284
Sep 17, 2026	11.50	11.60	11.44	11.51	11.51	-0.43%	13,777,424
Sep 16, 2026	11.25	11.63	11.19	11.56	11.56	2.30%	18,655,637
Sep 15, 2026	11.50	11.54	11.29	11.30	11.30	-1.82%	13,509,580
Sep 14, 2026	11.67	11.79	11.47	11.51	11.51	-1.79%	17,250,150
Sep 11, 2026	12.16	12.22	11.67	11.72	11.72	-4.64%	31,370,500
Sep 10, 2026	12.23	12.43	12.23	12.29	12.29	-0.41%	20,182,700
Sep 9, 2026	12.37	12.46	12.24	12.34	12.34	-0.24%	22,419,101
Sep 8, 2026	12.50	12.60	12.30	12.37	12.37	-0.72%	31,751,319
Sep 7, 2026	12.60	12.82	12.40	12.46	12.46	-2.12%	45,276,755
Sep 4, 2026	13.00	13.13	12.61	12.73	12.73	0.32%	85,420,160
Sep 3, 2026	12.26	13.42	12.26	12.69	12.69	4.02%	107,605,941
Sep 2, 2026	12.51	12.65	12.17	12.20	12.20	-2.94%	45,371,620
Sep 1, 2026	12.03	12.85	11.90	12.57	12.57	4.49%	64,341,965
Aug 31, 2026	11.94	12.14	11.79	12.03	12.03	-0.17%	43,489,460
Aug 28, 2026	11.78	12.50	11.50	12.05	12.05	2.99%	75,522,461
Aug 27, 2026	10.99	12.12	10.97	11.70	11.70	6.17%	78,091,650
Aug 26, 2026	10.79	11.11	10.76	11.02	11.02	1.57%	24,723,250
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