Guosen Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	12.95	13.00	12.87	12.89	12.89	-0.31%	18,327,500
Nov 25, 2025	12.98	13.07	12.91	12.93	12.93	0.15%	22,999,121
Nov 24, 2025	13.05	13.08	12.87	12.91	12.91	-0.69%	27,054,400
Nov 21, 2025	13.30	13.40	13.00	13.00	13.00	-3.27%	40,287,250
Nov 20, 2025	13.79	13.83	13.41	13.44	13.44	-0.74%	36,778,690
Nov 19, 2025	13.51	13.68	13.45	13.54	13.54	-	21,726,020
Nov 18, 2025	13.48	13.71	13.48	13.54	13.54	0.30%	26,736,650
Nov 17, 2025	13.70	13.78	13.45	13.50	13.50	-1.68%	40,155,190
Nov 14, 2025	14.00	14.02	13.73	13.73	13.73	-2.56%	53,160,100
Nov 13, 2025	13.88	14.13	13.88	14.09	14.09	1.51%	54,051,420
Nov 12, 2025	14.08	14.13	13.83	13.88	13.88	-1.49%	43,876,670
Nov 11, 2025	14.36	14.42	14.08	14.09	14.09	-1.88%	39,639,150
Nov 10, 2025	14.18	14.56	14.05	14.36	14.36	1.41%	61,903,200
Nov 7, 2025	14.16	14.40	14.12	14.16	14.16	-0.70%	46,703,050
Nov 6, 2025	13.84	14.49	13.80	14.26	14.26	3.78%	104,699,500
Nov 5, 2025	13.70	13.87	13.68	13.74	13.74	-0.43%	28,451,210
Nov 4, 2025	13.90	13.92	13.76	13.80	13.80	-1.08%	33,645,390
Nov 3, 2025	14.01	14.05	13.77	13.95	13.95	-0.64%	42,516,630
Oct 31, 2025	14.41	14.44	14.03	14.04	14.04	-1.34%	66,963,190
Oct 30, 2025	14.38	14.51	14.20	14.23	14.23	-1.32%	58,343,460
Oct 29, 2025	14.02	14.47	14.00	14.42	14.42	2.49%	81,065,730
Oct 28, 2025	14.22	14.27	14.03	14.07	14.07	-1.47%	53,191,770
Oct 27, 2025	14.20	14.43	14.05	14.28	14.28	1.49%	92,515,290