Guosen Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.26	10.37	10.23	10.33	-	0.10%	14,620,827
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
Jun 15, 2026	10.35	10.62	10.29	10.44	10.08	1.66%	61,107,010
Jun 12, 2026	10.03	10.32	9.99	10.27	9.92	2.39%	49,946,180
Jun 11, 2026	10.00	10.11	9.87	10.03	9.69	-0.10%	25,897,340
Jun 10, 2026	9.85	10.06	9.83	10.04	9.70	1.72%	27,204,860
Jun 9, 2026	9.84	9.93	9.79	9.87	9.53	0.41%	17,763,370
Jun 8, 2026	9.88	10.04	9.79	9.83	9.49	-1.80%	28,218,538
Jun 5, 2026	10.00	10.17	9.99	10.01	9.67	0.20%	20,440,240
Jun 4, 2026	10.10	10.18	9.95	9.99	9.65	-1.09%	22,587,120
Jun 3, 2026	10.16	10.20	10.05	10.10	9.75	-0.69%	23,675,460
Jun 2, 2026	10.14	10.20	10.06	10.17	9.82	0.20%	23,588,570
Jun 1, 2026	10.11	10.18	10.04	10.15	9.80	0.30%	21,109,900
May 29, 2026	9.95	10.20	9.94	10.12	9.77	1.71%	34,861,150
May 28, 2026	10.13	10.16	9.90	9.95	9.61	-1.78%	31,244,600
May 27, 2026	10.23	10.33	10.08	10.13	9.78	-1.07%	24,239,370
May 26, 2026	10.11	10.31	10.10	10.24	9.89	0.89%	28,864,790
May 25, 2026	10.11	10.21	10.07	10.15	9.80	0.59%	22,966,910