Guosen Securities Co., Ltd. (SHE:002736)
China · Delayed Price · Currency is CNY 9.80
+0.08 (0.82%)
Sep 30, 2026, 3:04 PM CST
Guosen Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.72 | 9.80 | 9.70 | 9.80 | 9.80 | 0.82% | 10,939,123 |
| Sep 29, 2026 | 9.72 | 9.76 | 9.69 | 9.72 | 9.72 | 0.41% | 10,293,550 |
| Sep 28, 2026 | 9.84 | 9.87 | 9.62 | 9.68 | 9.68 | -1.63% | 19,540,066 |
| Sep 24, 2026 | 9.95 | 9.97 | 9.78 | 9.84 | 9.84 | -1.40% | 14,653,100 |
| Sep 23, 2026 | 9.97 | 10.02 | 9.94 | 9.98 | 9.98 | 0.10% | 12,376,657 |
| Sep 22, 2026 | 9.96 | 10.01 | 9.92 | 9.97 | 9.97 | 0.40% | 18,954,790 |
| Sep 21, 2026 | 9.83 | 9.94 | 9.81 | 9.93 | 9.93 | 1.12% | 18,444,090 |
| Sep 18, 2026 | 9.80 | 9.85 | 9.76 | 9.82 | 9.82 | 0.72% | 17,626,818 |
| Sep 17, 2026 | 9.83 | 9.88 | 9.75 | 9.75 | 9.75 | -1.22% | 15,591,240 |
| Sep 16, 2026 | 9.85 | 9.92 | 9.73 | 9.87 | 9.87 | -0.10% | 25,775,462 |
| Sep 15, 2026 | 9.90 | 9.93 | 9.86 | 9.88 | 9.88 | -0.10% | 12,998,619 |
| Sep 14, 2026 | 9.96 | 9.99 | 9.89 | 9.89 | 9.89 | -0.90% | 21,123,959 |
| Sep 11, 2026 | 10.21 | 10.21 | 9.97 | 9.98 | 9.98 | -2.54% | 29,022,800 |
| Sep 10, 2026 | 10.10 | 10.26 | 10.07 | 10.24 | 10.24 | 1.39% | 22,984,940 |
| Sep 9, 2026 | 10.13 | 10.14 | 10.06 | 10.10 | 10.10 | -0.20% | 13,655,800 |
| Sep 8, 2026 | 10.15 | 10.21 | 10.10 | 10.12 | 10.12 | -0.20% | 14,236,907 |
| Sep 7, 2026 | 10.28 | 10.33 | 10.11 | 10.14 | 10.14 | -1.17% | 23,792,378 |
| Sep 4, 2026 | 10.24 | 10.37 | 10.23 | 10.26 | 10.26 | 0.39% | 25,330,994 |
| Sep 3, 2026 | 10.20 | 10.32 | 10.18 | 10.22 | 10.22 | 0.39% | 19,998,600 |
| Sep 2, 2026 | 10.30 | 10.34 | 10.15 | 10.18 | 10.18 | -1.45% | 24,515,229 |
| Sep 1, 2026 | 10.25 | 10.40 | 10.20 | 10.33 | 10.33 | 0.78% | 29,654,899 |
| Aug 31, 2026 | 10.25 | 10.32 | 10.21 | 10.25 | 10.25 | -0.29% | 24,453,110 |
| Aug 28, 2026 | 10.24 | 10.30 | 10.16 | 10.28 | 10.28 | 0.39% | 26,680,117 |
| Aug 27, 2026 | 10.18 | 10.26 | 10.13 | 10.24 | 10.24 | 0.59% | 37,194,090 |
| Aug 26, 2026 | 9.89 | 10.23 | 9.86 | 10.18 | 10.18 | 3.04% | 55,162,480 |
| 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 |