Guosen Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	9.82	9.89	9.82	9.88	9.88	0.51%	12,238,522
Aug 24, 2026	9.84	9.89	9.80	9.83	9.83	0.10%	17,253,832
Aug 21, 2026	9.88	9.89	9.79	9.82	9.82	-0.41%	13,847,234
Aug 20, 2026	9.84	9.92	9.83	9.86	9.86	0.41%	12,328,175
Aug 19, 2026	9.96	9.99	9.82	9.82	9.82	-1.41%	20,763,018
Aug 18, 2026	10.03	10.07	9.94	9.96	9.96	-0.80%	16,031,809
Aug 17, 2026	10.00	10.06	9.96	10.04	10.04	0.40%	15,265,749
Aug 14, 2026	10.10	10.14	9.98	10.00	10.00	-1.09%	28,156,187
Aug 13, 2026	10.12	10.21	10.10	10.11	10.11	-0.10%	21,457,117
Aug 12, 2026	10.09	10.14	10.05	10.12	10.12	0.30%	13,802,209
Aug 11, 2026	10.16	10.18	10.09	10.09	10.09	-0.69%	18,723,306
Aug 10, 2026	10.10	10.20	10.09	10.16	10.16	0.59%	19,276,322
Aug 7, 2026	10.14	10.17	10.06	10.10	10.10	-0.39%	22,806,250
Aug 6, 2026	10.29	10.31	10.09	10.14	10.14	-1.55%	27,803,500
Aug 5, 2026	10.32	10.35	10.26	10.30	10.30	-0.10%	25,212,770
Aug 4, 2026	10.38	10.43	10.27	10.31	10.31	-0.48%	19,962,880
Aug 3, 2026	10.26	10.37	10.23	10.36	10.36	0.39%	20,609,490
Jul 31, 2026	10.33	10.37	10.25	10.32	10.32	-	24,190,780
Jul 30, 2026	10.16	10.34	10.15	10.32	10.32	1.08%	33,989,670
Jul 29, 2026	10.05	10.24	10.03	10.21	10.21	1.59%	32,012,324
Jul 28, 2026	10.08	10.17	10.02	10.05	10.05	-0.79%	22,843,888
Jul 27, 2026	10.03	10.17	9.95	10.13	10.13	1.00%	21,983,818
Jul 24, 2026	10.29	10.30	10.02	10.03	10.03	-2.72%	28,793,757
Jul 23, 2026	10.15	10.32	10.15	10.31	10.31	1.18%	26,687,065
Jul 22, 2026	10.25	10.25	10.11	10.19	10.19	-1.07%	29,464,281
Jul 21, 2026	10.34	10.45	10.22	10.30	10.30	-0.10%	42,529,086
Jul 20, 2026	10.11	10.35	10.10	10.31	10.31	2.08%	42,546,413
Jul 17, 2026	10.26	10.36	10.03	10.10	10.10	-1.56%	38,980,390
Jul 16, 2026	10.28	10.38	10.15	10.26	10.26	-0.77%	30,153,909
Jul 15, 2026	10.04	10.42	10.02	10.34	10.34	2.78%	57,951,906
Jul 14, 2026	10.00	10.07	9.91	10.06	10.06	0.70%	25,315,512
Jul 13, 2026	10.05	10.11	9.95	9.99	9.99	-0.60%	28,726,658
Jul 10, 2026	10.22	10.23	10.00	10.05	10.05	-2.05%	35,260,720
Jul 9, 2026	10.17	10.27	10.05	10.26	10.26	0.49%	28,093,126
Jul 8, 2026	10.36	10.37	10.20	10.21	10.21	-1.45%	27,830,643
Jul 7, 2026	10.49	10.52	10.29	10.36	10.36	-1.71%	34,986,198
Jul 6, 2026	10.49	10.57	10.40	10.54	10.54	1.84%	43,965,679
Jul 3, 2026	10.35	10.42	10.22	10.35	10.35	0.88%	40,732,221
Jul 2, 2026	10.42	10.45	10.22	10.26	10.26	-1.63%	49,373,700
Jul 1, 2026	9.99	10.50	9.92	10.43	10.43	4.40%	79,517,808
Jun 30, 2026	10.05	10.17	9.93	9.99	9.99	-1.09%	41,010,978
Jun 29, 2026	10.00	10.24	9.93	10.10	10.10	1.10%	40,257,559
Jun 26, 2026	10.40	10.52	9.98	9.99	9.99	-4.58%	56,766,541
Jun 25, 2026	10.19	10.59	10.04	10.47	10.47	2.65%	65,425,152
Jun 24, 2026	10.26	10.51	10.10	10.20	10.20	-1.07%	46,599,700
Jun 23, 2026	10.38	10.57	10.25	10.31	10.31	-0.58%	59,150,269
Jun 22, 2026	9.90	10.42	9.81	10.37	10.37	5.28%	69,556,425
Jun 18, 2026	10.46	10.47	10.20	10.20	9.85	-2.49%	29,883,500
Jun 17, 2026	10.45	10.60	10.38	10.46	10.10	0.10%	28,894,770
Jun 16, 2026	10.41	10.51	10.34	10.45	10.09	0.10%	37,604,130