Guosen Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	22,219,219
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%	31,179,366
Mar 24, 2026	11.34	11.43	11.15	11.32	11.32	0.98%	39,602,767
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
Mar 16, 2026	12.18	12.22	12.06	12.16	12.16	-0.41%	21,563,960
Mar 13, 2026	12.21	12.34	12.05	12.21	12.21	-0.33%	32,349,480
Mar 12, 2026	12.20	12.33	12.17	12.25	12.25	0.33%	19,306,270
Mar 11, 2026	12.13	12.26	12.09	12.21	12.21	0.74%	20,221,420
Mar 10, 2026	12.08	12.17	12.02	12.12	12.12	1.17%	21,950,636
Mar 9, 2026	12.05	12.08	11.93	11.98	11.98	-2.12%	31,855,370
Mar 6, 2026	12.01	12.29	12.01	12.24	12.24	1.32%	25,434,323
Mar 5, 2026	12.13	12.17	11.98	12.08	12.08	0.75%	25,605,870
Mar 4, 2026	12.28	12.32	11.89	11.99	11.99	-2.91%	49,254,840
Mar 3, 2026	12.41	12.67	12.35	12.35	12.35	-0.48%	44,716,050
Mar 2, 2026	12.40	12.50	12.31	12.41	12.41	-1.19%	38,045,380
Feb 27, 2026	12.37	12.64	12.32	12.56	12.56	1.62%	37,285,790
Feb 26, 2026	12.41	12.43	12.32	12.36	12.36	-0.32%	18,777,728
Feb 25, 2026	12.30	12.49	12.29	12.40	12.40	0.98%	32,118,820
Feb 24, 2026	12.46	12.47	12.27	12.28	12.28	-0.81%	32,803,330
Feb 13, 2026	12.46	12.59	12.37	12.38	12.38	-0.40%	30,265,150
Feb 12, 2026	12.56	12.61	12.40	12.43	12.43	-1.04%	30,737,200
Feb 11, 2026	12.53	12.65	12.48	12.56	12.56	0.16%	28,711,310
Feb 10, 2026	12.60	12.61	12.51	12.54	12.44	-0.24%	18,089,140
Feb 9, 2026	12.50	12.57	12.47	12.57	12.47	1.29%	21,992,620
Feb 6, 2026	12.49	12.56	12.40	12.41	12.31	-1.12%	22,767,820
Feb 5, 2026	12.45	12.58	12.38	12.55	12.45	0.80%	29,381,950
Feb 4, 2026	12.24	12.47	12.19	12.45	12.35	1.72%	33,940,230
Feb 3, 2026	12.39	12.41	12.14	12.24	12.14	-0.57%	36,757,550
Feb 2, 2026	12.40	12.64	12.28	12.31	12.21	-1.83%	42,858,550
Jan 30, 2026	12.73	12.79	12.49	12.54	12.44	-1.95%	39,708,900
Jan 29, 2026	12.59	12.86	12.46	12.79	12.69	1.59%	60,845,250
Jan 28, 2026	12.47	12.68	12.42	12.59	12.49	1.04%	56,521,430