Guosen Securities Co., Ltd. (SHE:002736)
China · Delayed Price · Currency is CNY 8.63
-0.67 (-7.20%)
Oct 30, 2026, 12:40 PM CST
Guosen Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.44 | 9.44 | 8.48 | 8.63 | 8.63 | -7.20% | 46,328,659 |
| Oct 29, 2026 | 9.52 | 9.52 | 9.25 | 9.30 | 9.30 | -2.41% | 30,281,733 |
| Oct 28, 2026 | 9.64 | 9.73 | 9.52 | 9.53 | 9.53 | -1.35% | 16,487,000 |
| Oct 27, 2026 | 9.73 | 9.78 | 9.66 | 9.66 | 9.66 | -0.72% | 20,314,217 |
| Oct 26, 2026 | 9.59 | 9.78 | 9.56 | 9.73 | 9.73 | 1.25% | 25,904,766 |
| Oct 23, 2026 | 9.44 | 9.62 | 9.32 | 9.61 | 9.61 | 1.05% | 31,238,889 |
| Oct 22, 2026 | 9.54 | 9.60 | 9.44 | 9.51 | 9.51 | -0.42% | 21,763,484 |
| Oct 21, 2026 | 9.80 | 9.82 | 9.53 | 9.55 | 9.55 | -2.35% | 34,674,759 |
| Oct 20, 2026 | 9.94 | 9.96 | 9.73 | 9.78 | 9.78 | -1.51% | 24,364,893 |
| Oct 19, 2026 | 9.83 | 10.02 | 9.81 | 9.93 | 9.93 | 0.71% | 20,951,700 |
| Oct 16, 2026 | 10.00 | 10.02 | 9.78 | 9.86 | 9.86 | -1.20% | 25,913,178 |
| Oct 15, 2026 | 9.97 | 10.04 | 9.85 | 9.98 | 9.98 | -0.80% | 30,022,949 |
| Oct 14, 2026 | 10.01 | 10.17 | 9.96 | 10.06 | 10.06 | 0.60% | 31,587,784 |
| Oct 13, 2026 | 10.00 | 10.06 | 9.91 | 10.00 | 10.00 | -0.20% | 23,787,434 |
| Oct 12, 2026 | 9.84 | 10.04 | 9.83 | 10.02 | 10.02 | 1.83% | 28,013,748 |
| Oct 9, 2026 | 9.66 | 9.86 | 9.66 | 9.84 | 9.84 | 1.44% | 20,618,986 |
| Oct 8, 2026 | 9.78 | 9.85 | 9.65 | 9.70 | 9.70 | -1.02% | 15,150,924 |
| Sep 30, 2026 | 9.72 | 9.80 | 9.70 | 9.80 | 9.80 | 0.82% | 10,927,623 |
| Sep 29, 2026 | 9.72 | 9.76 | 9.69 | 9.72 | 9.72 | 0.41% | 10,276,050 |
| 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% | 14,651,100 |
| Sep 23, 2026 | 9.97 | 10.02 | 9.94 | 9.98 | 9.98 | 0.10% | 12,375,257 |
| Sep 22, 2026 | 9.96 | 10.01 | 9.92 | 9.97 | 9.97 | 0.40% | 18,954,797 |
| Sep 21, 2026 | 9.83 | 9.94 | 9.81 | 9.93 | 9.93 | 1.12% | 18,444,098 |
| Sep 18, 2026 | 9.80 | 9.85 | 9.76 | 9.82 | 9.82 | 0.72% | 17,606,818 |
| Sep 17, 2026 | 9.83 | 9.88 | 9.75 | 9.75 | 9.75 | -1.22% | 15,591,244 |
| Sep 16, 2026 | 9.85 | 9.92 | 9.73 | 9.87 | 9.87 | -0.10% | 25,768,062 |
| Sep 15, 2026 | 9.90 | 9.93 | 9.86 | 9.88 | 9.88 | -0.10% | 12,995,619 |
| 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% | 29,014,800 |
| Sep 10, 2026 | 10.10 | 10.26 | 10.07 | 10.24 | 10.24 | 1.39% | 22,984,944 |
| Sep 9, 2026 | 10.13 | 10.14 | 10.06 | 10.10 | 10.10 | -0.20% | 13,654,300 |
| Sep 8, 2026 | 10.15 | 10.21 | 10.10 | 10.12 | 10.12 | -0.20% | 14,230,807 |
| Sep 7, 2026 | 10.28 | 10.33 | 10.11 | 10.14 | 10.14 | -1.17% | 23,787,878 |
| Sep 4, 2026 | 10.24 | 10.37 | 10.23 | 10.26 | 10.26 | 0.39% | 25,330,394 |
| Sep 3, 2026 | 10.20 | 10.32 | 10.18 | 10.22 | 10.22 | 0.39% | 19,996,400 |
| 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% | 29,649,599 |
| Aug 31, 2026 | 10.25 | 10.32 | 10.21 | 10.25 | 10.25 | -0.29% | 24,453,111 |
| Aug 28, 2026 | 10.24 | 10.30 | 10.16 | 10.28 | 10.28 | 0.39% | 26,664,917 |
| Aug 27, 2026 | 10.18 | 10.26 | 10.13 | 10.24 | 10.24 | 0.59% | 37,194,098 |
| Aug 26, 2026 | 9.89 | 10.23 | 9.86 | 10.18 | 10.18 | 3.04% | 55,162,488 |
| Aug 25, 2026 | 9.82 | 9.89 | 9.82 | 9.88 | 9.88 | 0.51% | 12,236,422 |
| Aug 24, 2026 | 9.84 | 9.89 | 9.80 | 9.83 | 9.83 | 0.10% | 17,253,232 |
| Aug 21, 2026 | 9.88 | 9.89 | 9.79 | 9.82 | 9.82 | -0.41% | 13,846,234 |
| 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% | 16,019,209 |
| Aug 17, 2026 | 10.00 | 10.06 | 9.96 | 10.04 | 10.04 | 0.40% | 15,259,649 |
| Aug 14, 2026 | 10.10 | 10.14 | 9.98 | 10.00 | 10.00 | -1.09% | 28,130,187 |