Guosen Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.95	10.20	9.94	10.12	10.12	1.71%	34,861,150
May 28, 2026	10.13	10.16	9.90	9.95	9.95	-1.78%	31,244,600
May 27, 2026	10.23	10.33	10.08	10.13	10.13	-1.07%	24,239,370
May 26, 2026	10.11	10.31	10.10	10.24	10.24	0.89%	28,864,790
May 25, 2026	10.11	10.21	10.07	10.15	10.15	0.59%	22,966,910
May 22, 2026	10.25	10.28	10.07	10.09	10.09	-1.27%	31,655,530
May 21, 2026	10.26	10.50	10.21	10.22	10.22	-	45,780,530
May 20, 2026	10.32	10.32	10.19	10.22	10.22	-1.06%	22,486,020
May 19, 2026	10.25	10.35	10.20	10.33	10.33	0.88%	20,904,920
May 18, 2026	10.31	10.35	10.19	10.24	10.24	-1.06%	23,712,190
May 15, 2026	10.60	10.61	10.30	10.35	10.35	-2.45%	39,522,310
May 14, 2026	10.74	10.80	10.61	10.61	10.61	-1.30%	35,187,290
May 13, 2026	10.78	10.82	10.69	10.75	10.75	-0.65%	33,771,880
May 12, 2026	10.84	10.91	10.76	10.82	10.82	0.09%	41,040,900
May 11, 2026	10.75	10.86	10.69	10.81	10.81	0.56%	45,160,250
May 8, 2026	10.77	10.81	10.71	10.75	10.75	-0.56%	27,571,780
May 7, 2026	10.86	10.96	10.75	10.81	10.81	-	33,900,890
May 6, 2026	10.73	10.84	10.68	10.81	10.81	0.84%	47,541,890
Apr 30, 2026	10.82	10.83	10.63	10.72	10.72	-3.60%	74,480,060
Apr 29, 2026	10.90	11.14	10.90	11.12	11.12	1.46%	41,985,840
Apr 28, 2026	10.82	11.09	10.82	10.96	10.96	1.11%	47,450,470
Apr 27, 2026	11.01	11.05	10.81	10.84	10.84	-1.45%	44,887,000
Apr 24, 2026	11.13	11.15	10.99	11.00	11.00	-1.26%	34,655,800
Apr 23, 2026	11.29	11.33	11.13	11.14	11.14	-1.50%	38,971,300
Apr 22, 2026	11.26	11.42	11.25	11.31	11.31	-0.09%	39,699,060
Apr 21, 2026	11.43	11.46	11.26	11.32	11.32	-1.31%	42,924,750
Apr 20, 2026	11.95	11.95	11.38	11.47	11.47	-5.13%	105,191,800
Apr 17, 2026	12.20	12.24	12.08	12.09	12.09	-1.47%	26,270,950
Apr 16, 2026	12.12	12.35	12.10	12.27	12.27	1.40%	31,963,230
Apr 15, 2026	12.06	12.21	12.01	12.10	12.10	0.50%	30,889,890
Apr 14, 2026	12.02	12.07	11.90	12.04	12.04	0.84%	26,282,710
Apr 13, 2026	11.73	12.01	11.70	11.94	11.94	1.36%	29,447,520
Apr 10, 2026	11.56	12.03	11.55	11.78	11.78	3.70%	62,452,590
Apr 9, 2026	11.49	11.52	11.33	11.36	11.36	-1.73%	19,451,800
Apr 8, 2026	11.36	11.60	11.32	11.56	11.56	3.86%	33,168,870
Apr 7, 2026	11.15	11.18	11.05	11.13	11.13	-0.09%	14,839,800
Apr 3, 2026	11.25	11.32	11.13	11.14	11.14	-0.89%	16,598,130
Apr 2, 2026	11.36	11.36	11.17	11.24	11.24	-1.23%	22,017,810
Apr 1, 2026	11.38	11.46	11.25	11.38	11.38	1.52%	25,926,260
Mar 31, 2026	11.30	11.42	11.20	11.21	11.21	-0.80%	21,597,120
Mar 30, 2026	11.18	11.35	11.15	11.30	11.30	-0.26%	24,526,320
Mar 27, 2026	11.20	11.42	11.18	11.33	11.33	0.44%	22,219,210
Mar 26, 2026	11.49	11.53	11.25	11.28	11.28	-2.08%	22,120,010
Mar 25, 2026	11.40	11.59	11.33	11.52	11.52	1.77%	31,179,360
Mar 24, 2026	11.34	11.43	11.15	11.32	11.32	0.98%	39,602,760
Mar 23, 2026	11.53	11.59	11.16	11.21	11.21	-5.00%	62,458,670
Mar 20, 2026	12.28	12.32	11.80	11.80	11.80	-3.67%	74,653,510
Mar 19, 2026	12.31	12.38	12.21	12.25	12.25	-1.69%	60,740,480
Mar 18, 2026	12.78	12.80	12.36	12.46	12.46	-2.20%	89,884,060
Mar 17, 2026	12.21	13.30	12.17	12.74	12.74	4.77%	144,980,400