Guosen Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.49	12.56	12.40	12.41	12.41	-1.12%	22,767,820
Feb 5, 2026	12.45	12.58	12.38	12.55	12.55	0.80%	29,381,950
Feb 4, 2026	12.24	12.47	12.19	12.45	12.45	1.72%	33,940,230
Feb 3, 2026	12.39	12.41	12.14	12.24	12.24	-0.57%	36,757,550
Feb 2, 2026	12.40	12.64	12.28	12.31	12.31	-1.83%	42,858,550
Jan 30, 2026	12.73	12.79	12.49	12.54	12.54	-1.95%	39,708,909
Jan 29, 2026	12.59	12.86	12.46	12.79	12.79	1.59%	60,845,250
Jan 28, 2026	12.47	12.68	12.42	12.59	12.59	1.04%	56,521,430
Jan 27, 2026	12.58	12.61	12.38	12.46	12.46	-0.88%	38,794,410
Jan 26, 2026	12.57	12.75	12.54	12.57	12.57	0.08%	65,516,220
Jan 23, 2026	12.73	12.75	12.53	12.56	12.56	-1.02%	58,623,796
Jan 22, 2026	12.85	12.91	12.66	12.69	12.69	-0.94%	45,306,120
Jan 21, 2026	12.83	12.92	12.78	12.81	12.81	-0.47%	29,840,350
Jan 20, 2026	12.82	12.91	12.80	12.87	12.87	0.39%	29,342,820
Jan 19, 2026	12.75	12.89	12.71	12.82	12.82	0.31%	30,600,190
Jan 16, 2026	13.09	13.15	12.73	12.78	12.78	-1.62%	55,816,662
Jan 15, 2026	13.26	13.28	12.95	12.99	12.99	-2.26%	53,970,093
Jan 14, 2026	13.47	13.81	13.26	13.29	13.29	-1.99%	73,583,230
Jan 13, 2026	13.56	13.78	13.50	13.56	13.56	0.30%	46,369,570
Jan 12, 2026	13.43	13.55	13.32	13.52	13.52	0.52%	46,658,680
Jan 9, 2026	13.37	13.64	13.30	13.45	13.45	0.60%	36,063,610
Jan 8, 2026	13.66	13.68	13.32	13.37	13.37	-2.98%	46,184,580
Jan 7, 2026	13.92	13.98	13.65	13.78	13.78	-1.22%	48,780,038
Jan 6, 2026	13.42	13.98	13.37	13.95	13.95	4.10%	84,265,458
Jan 5, 2026	13.16	13.48	13.15	13.40	13.40	2.13%	44,152,294
Dec 31, 2025	13.08	13.32	13.05	13.12	13.12	0.38%	23,241,190
Dec 30, 2025	13.08	13.16	13.02	13.07	13.07	-0.46%	19,837,660
Dec 29, 2025	13.28	13.28	13.08	13.13	13.13	-0.91%	20,852,050
Dec 26, 2025	13.14	13.44	13.12	13.25	13.25	0.61%	33,617,490
Dec 25, 2025	13.22	13.29	13.15	13.17	13.17	-0.15%	27,833,800
Dec 24, 2025	13.10	13.24	13.08	13.19	13.19	0.61%	18,667,650
Dec 23, 2025	13.17	13.24	13.08	13.11	13.11	-	21,419,640
Dec 22, 2025	13.14	13.25	13.05	13.11	13.11	-0.46%	20,840,350
Dec 19, 2025	13.03	13.25	13.00	13.17	13.17	1.00%	35,078,884
Dec 18, 2025	12.98	13.11	12.84	13.04	13.04	0.31%	37,566,223
Dec 17, 2025	12.72	13.11	12.63	13.00	13.00	1.88%	40,737,230
Dec 16, 2025	12.75	12.85	12.65	12.76	12.76	-0.31%	20,109,200
Dec 15, 2025	12.72	13.01	12.67	12.80	12.80	0.08%	30,935,920
Dec 12, 2025	12.80	12.83	12.58	12.79	12.79	0.24%	36,234,026
Dec 11, 2025	12.94	12.95	12.75	12.76	12.76	-1.62%	22,322,030
Dec 10, 2025	12.84	12.98	12.73	12.97	12.97	0.54%	30,906,590
Dec 9, 2025	13.14	13.18	12.87	12.90	12.90	-4.30%	62,949,290
Dec 8, 2025	13.50	13.64	13.33	13.48	13.48	2.74%	67,929,080
Dec 5, 2025	12.87	13.23	12.86	13.12	13.12	1.63%	37,671,320
Dec 4, 2025	12.82	12.92	12.80	12.91	12.91	0.62%	13,995,310
Dec 3, 2025	12.94	12.99	12.82	12.83	12.83	-0.62%	16,849,170
Dec 2, 2025	13.06	13.09	12.88	12.91	12.91	-1.15%	17,582,230
Dec 1, 2025	12.90	13.06	12.89	13.06	13.06	0.77%	21,993,960
Nov 28, 2025	12.93	12.99	12.87	12.96	12.96	0.15%	18,085,280
Nov 27, 2025	12.89	13.05	12.86	12.94	12.94	0.39%	17,665,996