Guosen Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.46	10.47	10.20	10.20	10.20	-2.49%	29,883,500
Jun 17, 2026	10.45	10.60	10.38	10.46	10.46	0.10%	28,894,770
Jun 16, 2026	10.41	10.51	10.34	10.45	10.45	0.10%	37,604,130
Jun 15, 2026	10.35	10.62	10.29	10.44	10.44	1.66%	61,107,010
Jun 12, 2026	10.03	10.32	9.99	10.27	10.27	2.39%	49,946,180
Jun 11, 2026	10.00	10.11	9.87	10.03	10.03	-0.10%	25,897,340
Jun 10, 2026	9.85	10.06	9.83	10.04	10.04	1.72%	27,204,860
Jun 9, 2026	9.84	9.93	9.79	9.87	9.87	0.41%	17,763,370
Jun 8, 2026	9.88	10.04	9.79	9.83	9.83	-1.80%	28,218,538
Jun 5, 2026	10.00	10.17	9.99	10.01	10.01	0.20%	20,440,240
Jun 4, 2026	10.10	10.18	9.95	9.99	9.99	-1.09%	22,587,120
Jun 3, 2026	10.16	10.20	10.05	10.10	10.10	-0.69%	23,675,460
Jun 2, 2026	10.14	10.20	10.06	10.17	10.17	0.20%	23,588,570
Jun 1, 2026	10.11	10.18	10.04	10.15	10.15	0.30%	21,109,900
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