Guosen Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	11.49	11.53	11.25	11.28	11.28	-2.08%	22,120,010
Mar 25, 2026	11.40	11.59	11.33	11.52	11.52	1.77%	31,179,366
Mar 24, 2026	11.34	11.43	11.15	11.32	11.32	0.98%	39,602,767
Mar 23, 2026	11.53	11.59	11.16	11.21	11.21	-5.00%	62,458,670
Mar 20, 2026	12.28	12.32	11.80	11.80	11.80	-3.67%	74,653,510
Mar 19, 2026	12.31	12.38	12.21	12.25	12.25	-1.69%	60,740,480
Mar 18, 2026	12.78	12.80	12.36	12.46	12.46	-2.20%	89,884,060
Mar 17, 2026	12.21	13.30	12.17	12.74	12.74	4.77%	144,980,400
Mar 16, 2026	12.18	12.22	12.06	12.16	12.16	-0.41%	21,563,960
Mar 13, 2026	12.21	12.34	12.05	12.21	12.21	-0.33%	32,349,480
Mar 12, 2026	12.20	12.33	12.17	12.25	12.25	0.33%	19,306,270
Mar 11, 2026	12.13	12.26	12.09	12.21	12.21	0.74%	20,221,420
Mar 10, 2026	12.08	12.17	12.02	12.12	12.12	1.17%	21,950,636
Mar 9, 2026	12.05	12.08	11.93	11.98	11.98	-2.12%	31,855,370
Mar 6, 2026	12.01	12.29	12.01	12.24	12.24	1.32%	25,434,323
Mar 5, 2026	12.13	12.17	11.98	12.08	12.08	0.75%	25,605,870
Mar 4, 2026	12.28	12.32	11.89	11.99	11.99	-2.91%	49,254,840
Mar 3, 2026	12.41	12.67	12.35	12.35	12.35	-0.48%	44,716,050
Mar 2, 2026	12.40	12.50	12.31	12.41	12.41	-1.19%	38,045,380
Feb 27, 2026	12.37	12.64	12.32	12.56	12.56	1.62%	37,285,790
Feb 26, 2026	12.41	12.43	12.32	12.36	12.36	-0.32%	18,777,728
Feb 25, 2026	12.30	12.49	12.29	12.40	12.40	0.98%	32,118,820
Feb 24, 2026	12.46	12.47	12.27	12.28	12.28	-0.81%	32,803,330
Feb 13, 2026	12.46	12.59	12.37	12.38	12.38	-0.40%	30,265,150
Feb 12, 2026	12.56	12.61	12.40	12.43	12.43	-1.04%	30,737,200
Feb 11, 2026	12.53	12.65	12.48	12.56	12.56	0.16%	28,711,310
Feb 10, 2026	12.60	12.61	12.51	12.54	12.44	-0.24%	18,089,140
Feb 9, 2026	12.50	12.57	12.47	12.57	12.47	1.29%	21,992,620
Feb 6, 2026	12.49	12.56	12.40	12.41	12.31	-1.12%	22,767,820
Feb 5, 2026	12.45	12.58	12.38	12.55	12.45	0.80%	29,381,950
Feb 4, 2026	12.24	12.47	12.19	12.45	12.35	1.72%	33,940,230
Feb 3, 2026	12.39	12.41	12.14	12.24	12.14	-0.57%	36,757,550
Feb 2, 2026	12.40	12.64	12.28	12.31	12.21	-1.83%	42,858,550
Jan 30, 2026	12.73	12.79	12.49	12.54	12.44	-1.95%	39,708,900
Jan 29, 2026	12.59	12.86	12.46	12.79	12.69	1.59%	60,845,250
Jan 28, 2026	12.47	12.68	12.42	12.59	12.49	1.04%	56,521,430
Jan 27, 2026	12.58	12.61	12.38	12.46	12.36	-0.88%	38,794,410
Jan 26, 2026	12.57	12.75	12.54	12.57	12.47	0.08%	65,516,220
Jan 23, 2026	12.73	12.75	12.53	12.56	12.46	-1.02%	58,623,790
Jan 22, 2026	12.85	12.91	12.66	12.69	12.59	-0.94%	45,306,120
Jan 21, 2026	12.83	12.92	12.78	12.81	12.71	-0.47%	29,840,350
Jan 20, 2026	12.82	12.91	12.80	12.87	12.77	0.39%	29,342,820
Jan 19, 2026	12.75	12.89	12.71	12.82	12.72	0.31%	30,600,190
Jan 16, 2026	13.09	13.15	12.73	12.78	12.68	-1.62%	55,816,660
Jan 15, 2026	13.26	13.28	12.95	12.99	12.89	-2.26%	53,970,090
Jan 14, 2026	13.47	13.81	13.26	13.29	13.18	-1.99%	73,583,230
Jan 13, 2026	13.56	13.78	13.50	13.56	13.45	0.30%	46,369,570
Jan 12, 2026	13.43	13.55	13.32	13.52	13.41	0.52%	46,658,680
Jan 9, 2026	13.37	13.64	13.30	13.45	13.34	0.60%	36,063,610
Jan 8, 2026	13.66	13.68	13.32	13.37	13.26	-2.98%	46,184,580