Guosen Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	14.41	14.44	14.03	14.04	14.04	-1.34%	66,963,195
Oct 30, 2025	14.38	14.51	14.20	14.23	14.23	-1.32%	58,343,468
Oct 29, 2025	14.02	14.47	14.00	14.42	14.42	2.49%	81,792,633
Oct 28, 2025	14.22	14.27	14.03	14.07	14.07	-1.47%	53,191,772
Oct 27, 2025	14.20	14.43	14.05	14.28	14.28	1.49%	92,515,295
Oct 24, 2025	14.04	14.13	13.85	14.07	14.07	-0.85%	81,913,075
Oct 23, 2025	13.92	14.20	13.76	14.19	14.19	4.11%	104,810,110
Oct 22, 2025	13.75	13.80	13.60	13.63	13.63	-1.59%	32,159,016
Oct 21, 2025	13.76	14.11	13.73	13.85	13.85	0.95%	66,246,815
Oct 20, 2025	13.98	14.02	13.70	13.72	13.72	-0.51%	43,552,567
Oct 17, 2025	14.14	14.26	13.76	13.79	13.79	-2.89%	61,029,951
Oct 16, 2025	14.16	14.37	14.03	14.20	14.20	-0.70%	67,303,627
Oct 15, 2025	14.20	14.54	13.91	14.30	14.30	0.49%	100,858,713
Oct 14, 2025	14.18	14.79	14.14	14.23	14.23	-0.14%	125,059,492
Oct 13, 2025	14.00	14.85	13.77	14.25	14.25	-0.07%	162,449,484
Oct 10, 2025	13.45	14.81	13.40	14.26	14.26	5.94%	204,029,346
Oct 9, 2025	13.49	13.67	13.30	13.46	13.46	-0.52%	86,978,328
Sep 30, 2025	13.70	13.90	13.41	13.53	13.53	-1.10%	89,411,109
Sep 29, 2025	13.30	14.40	13.28	13.68	13.68	2.70%	141,977,334
Sep 26, 2025	13.21	13.45	13.18	13.32	13.32	0.53%	29,826,383
Sep 25, 2025	13.27	13.38	13.20	13.25	13.25	-0.23%	27,753,400
Sep 24, 2025	13.17	13.43	13.16	13.28	13.28	0.15%	33,690,753
Sep 23, 2025	13.30	13.40	13.00	13.26	13.26	-1.04%	31,715,355
Sep 22, 2025	13.24	13.45	13.19	13.40	13.40	1.44%	29,542,940
Sep 19, 2025	13.12	13.37	13.12	13.21	13.21	-0.83%	28,759,677
Sep 18, 2025	13.58	13.64	13.15	13.32	13.32	-1.84%	66,575,541
Sep 17, 2025	13.67	13.74	13.44	13.57	13.57	-0.95%	59,887,800
Sep 16, 2025	13.90	14.03	13.67	13.70	13.70	-1.79%	52,333,300
Sep 15, 2025	14.04	14.20	13.83	13.95	13.95	-0.92%	32,928,800
Sep 12, 2025	14.34	14.46	14.03	14.08	14.08	-1.74%	47,170,106
Sep 11, 2025	13.76	14.42	13.75	14.33	14.33	3.84%	59,206,200
Sep 10, 2025	13.82	13.95	13.73	13.80	13.80	-0.14%	25,524,120
Sep 9, 2025	13.80	13.94	13.73	13.82	13.82	-0.14%	29,577,320
Sep 8, 2025	13.93	14.04	13.79	13.84	13.84	-0.65%	39,143,250
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