Guosen Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.93	14.00	13.65	13.93	13.93	0.65%	37,301,565
Sep 4, 2025	14.01	14.05	13.69	13.84	13.84	-0.86%	39,798,301
Sep 3, 2025	14.55	14.60	13.89	13.96	13.96	-3.52%	46,628,319
Sep 2, 2025	14.66	14.73	14.28	14.47	14.47	-0.55%	48,530,301
Sep 1, 2025	14.89	14.95	14.49	14.55	14.55	-1.89%	59,804,729
Aug 29, 2025	15.05	15.13	14.82	14.83	14.83	-1.33%	66,184,186
Aug 28, 2025	14.80	15.03	14.63	15.03	15.03	0.87%	50,145,001
Aug 27, 2025	15.41	15.54	14.88	14.90	14.90	-4.12%	69,795,396
Aug 26, 2025	15.40	16.22	15.32	15.54	15.54	-	69,719,329
Aug 25, 2025	15.54	15.99	15.25	15.54	15.54	3.95%	106,987,786
Aug 22, 2025	14.48	15.08	14.46	14.95	14.95	3.03%	64,205,530
Aug 21, 2025	14.88	14.93	14.45	14.51	14.51	-1.02%	55,773,670
Aug 20, 2025	14.01	14.69	13.91	14.66	14.66	4.64%	68,247,141
Aug 19, 2025	14.12	14.14	13.95	14.01	14.01	-1.13%	42,293,381
Aug 18, 2025	14.45	14.48	14.08	14.17	14.17	-0.70%	72,645,181
Aug 15, 2025	13.80	14.36	13.77	14.27	14.27	2.66%	70,663,602
Aug 14, 2025	13.87	14.20	13.86	13.90	13.90	0.14%	49,383,891
Aug 13, 2025	13.73	14.09	13.66	13.88	13.88	0.95%	57,694,867
Aug 12, 2025	13.76	13.84	13.64	13.75	13.75	-0.07%	29,405,896
Aug 11, 2025	13.49	13.92	13.48	13.76	13.76	1.03%	41,913,395
Aug 8, 2025	13.55	13.81	13.47	13.62	13.62	0.15%	39,133,900
Aug 7, 2025	13.48	13.68	13.42	13.60	13.60	0.89%	38,025,726
Aug 6, 2025	13.49	13.60	13.41	13.48	13.48	-0.44%	30,569,095
Aug 5, 2025	13.41	13.63	13.36	13.54	13.54	1.27%	37,703,422
Aug 4, 2025	13.25	13.43	13.19	13.37	13.37	0.45%	32,172,000
Aug 1, 2025	13.26	13.70	13.24	13.31	13.31	0.38%	51,478,543
Jul 31, 2025	13.51	13.60	13.14	13.26	13.26	-2.43%	43,262,095
Jul 30, 2025	13.67	13.79	13.41	13.59	13.59	-1.02%	50,122,835
Jul 29, 2025	13.86	13.93	13.50	13.73	13.73	-1.86%	55,634,404
Jul 28, 2025	13.96	14.15	13.66	13.99	13.99	-0.64%	63,567,551
Jul 25, 2025	14.28	14.38	13.97	14.08	14.08	-0.28%	92,917,922
Jul 24, 2025	13.03	14.27	13.02	14.12	14.12	7.95%	119,086,728
Jul 23, 2025	12.44	13.46	12.44	13.08	13.08	5.14%	114,835,322
Jul 22, 2025	12.45	12.53	12.25	12.44	12.44	0.24%	28,814,412
Jul 21, 2025	12.32	12.44	12.21	12.41	12.41	0.40%	30,330,670
Jul 18, 2025	12.11	12.48	12.11	12.36	12.36	2.40%	33,670,569
Jul 17, 2025	12.06	12.13	12.00	12.07	12.07	0.08%	16,901,770
Jul 16, 2025	12.10	12.19	11.93	12.06	12.06	-0.08%	23,309,700
Jul 15, 2025	12.18	12.32	12.03	12.07	12.07	-0.90%	33,003,640
Jul 14, 2025	12.39	12.39	12.07	12.18	12.18	1.75%	53,442,833
Jul 11, 2025	11.79	12.16	11.75	11.97	11.97	1.79%	49,374,837
Jul 10, 2025	11.66	11.82	11.62	11.76	11.76	0.77%	25,634,334
Jul 9, 2025	11.66	11.85	11.62	11.67	11.67	0.09%	28,584,246
Jul 8, 2025	11.51	11.69	11.48	11.66	11.66	1.48%	29,322,000
Jul 7, 2025	11.50	11.54	11.40	11.49	11.49	-0.43%	14,236,500
Jul 4, 2025	11.55	11.72	11.45	11.54	11.54	-0.17%	24,400,600
Jul 3, 2025	11.58	11.63	11.50	11.56	11.56	-0.26%	21,093,914
Jul 2, 2025	11.44	11.67	11.44	11.59	11.59	1.05%	26,051,264
Jul 1, 2025	11.51	11.60	11.41	11.47	11.47	-0.43%	22,132,064
Jun 30, 2025	11.59	11.65	11.49	11.52	11.52	-0.95%	26,807,128