Guolian Minsheng Securities Co., Ltd. (SHA:601456)
China
· Delayed Price · Currency is CNY 10.63
+0.21 (2.02%)
Dec 5, 2025, 3:00 PM CST
SHA:601456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.41 | 10.66 | 10.40 | 10.63 | 10.63 | 2.02% | 35,159,370 |
| Dec 4, 2025 | 10.48 | 10.49 | 10.39 | 10.42 | 10.42 | -0.57% | 18,980,310 |
| Dec 3, 2025 | 10.60 | 10.68 | 10.45 | 10.48 | 10.48 | -0.95% | 24,940,930 |
| Dec 2, 2025 | 10.50 | 10.65 | 10.48 | 10.58 | 10.58 | 0.38% | 36,109,050 |
| Dec 1, 2025 | 10.38 | 10.68 | 10.34 | 10.54 | 10.54 | 3.03% | 72,027,450 |
| Nov 28, 2025 | 10.20 | 10.25 | 10.13 | 10.23 | 10.23 | 0.49% | 18,508,380 |
| Nov 27, 2025 | 10.21 | 10.26 | 10.15 | 10.18 | 10.18 | -0.10% | 18,353,070 |
| Nov 26, 2025 | 10.26 | 10.29 | 10.19 | 10.19 | 10.19 | -0.68% | 18,770,560 |
| Nov 25, 2025 | 10.30 | 10.35 | 10.22 | 10.26 | 10.26 | -1.35% | 30,057,640 |
| Nov 24, 2025 | 10.14 | 10.40 | 10.10 | 10.40 | 10.40 | 2.87% | 29,756,500 |
| Nov 21, 2025 | 10.26 | 10.36 | 10.07 | 10.11 | 10.11 | -2.41% | 35,208,970 |
| Nov 20, 2025 | 10.60 | 10.64 | 10.36 | 10.36 | 10.36 | -0.58% | 26,765,400 |
| Nov 19, 2025 | 10.48 | 10.53 | 10.38 | 10.42 | 10.42 | -0.38% | 18,388,650 |
| Nov 18, 2025 | 10.46 | 10.54 | 10.46 | 10.46 | 10.46 | -0.29% | 22,006,270 |
| Nov 17, 2025 | 10.51 | 10.54 | 10.45 | 10.49 | 10.49 | -0.29% | 19,138,000 |
| Nov 14, 2025 | 10.51 | 10.57 | 10.50 | 10.52 | 10.52 | -0.47% | 19,570,820 |
| Nov 13, 2025 | 10.50 | 10.58 | 10.49 | 10.57 | 10.57 | 0.67% | 28,470,120 |
| Nov 12, 2025 | 10.67 | 10.68 | 10.49 | 10.50 | 10.50 | -1.78% | 38,082,790 |
| Nov 11, 2025 | 10.80 | 10.82 | 10.68 | 10.69 | 10.69 | -1.02% | 31,345,950 |
| Nov 10, 2025 | 10.74 | 10.84 | 10.72 | 10.80 | 10.80 | 0.47% | 30,256,500 |
| Nov 7, 2025 | 10.75 | 10.76 | 10.70 | 10.75 | 10.75 | -0.37% | 26,521,330 |
| Nov 6, 2025 | 10.75 | 10.85 | 10.75 | 10.79 | 10.79 | 0.28% | 27,141,730 |
| Nov 5, 2025 | 10.71 | 10.79 | 10.70 | 10.76 | 10.76 | -0.19% | 29,238,070 |
| Nov 4, 2025 | 10.91 | 10.91 | 10.75 | 10.78 | 10.78 | -1.19% | 36,956,740 |
| Nov 3, 2025 | 10.98 | 10.99 | 10.82 | 10.91 | 10.91 | -0.91% | 42,292,760 |
| Oct 31, 2025 | 11.10 | 11.12 | 10.95 | 11.01 | 11.01 | -2.13% | 61,711,030 |
| Oct 30, 2025 | 11.37 | 11.38 | 11.19 | 11.25 | 11.25 | -1.32% | 41,499,660 |
| Oct 29, 2025 | 11.22 | 11.45 | 11.20 | 11.40 | 11.40 | 1.51% | 48,212,810 |
| Oct 28, 2025 | 11.28 | 11.33 | 11.19 | 11.23 | 11.23 | -0.71% | 28,334,150 |
| Oct 27, 2025 | 11.26 | 11.45 | 11.18 | 11.31 | 11.31 | 1.25% | 50,745,860 |
| Oct 24, 2025 | 11.06 | 11.19 | 11.06 | 11.17 | 11.17 | 0.45% | 24,763,590 |
| Oct 23, 2025 | 10.95 | 11.13 | 10.84 | 11.12 | 11.12 | 1.37% | 28,697,820 |
| Oct 22, 2025 | 11.01 | 11.05 | 10.94 | 10.97 | 10.97 | -0.72% | 16,664,420 |
| Oct 21, 2025 | 10.95 | 11.14 | 10.91 | 11.05 | 11.05 | 1.28% | 27,805,280 |
| Oct 20, 2025 | 11.00 | 11.05 | 10.88 | 10.91 | 10.91 | 0.09% | 24,876,620 |
| Oct 17, 2025 | 11.16 | 11.26 | 10.90 | 10.90 | 10.90 | -2.42% | 39,641,860 |
| Oct 16, 2025 | 11.18 | 11.25 | 11.12 | 11.17 | 11.17 | -0.53% | 28,348,660 |
| Oct 15, 2025 | 11.19 | 11.28 | 11.05 | 11.23 | 11.23 | 0.45% | 39,323,470 |
| Oct 14, 2025 | 11.24 | 11.40 | 11.14 | 11.18 | 11.18 | -0.62% | 40,797,050 |
| Oct 13, 2025 | 11.05 | 11.27 | 11.02 | 11.25 | 11.25 | -1.14% | 38,006,070 |
| Oct 10, 2025 | 11.28 | 11.52 | 11.23 | 11.38 | 11.38 | 0.35% | 51,529,180 |
| Oct 9, 2025 | 11.17 | 11.37 | 11.08 | 11.34 | 11.34 | 1.52% | 49,827,790 |
| Sep 30, 2025 | 11.15 | 11.25 | 11.11 | 11.17 | 11.17 | -0.36% | 37,533,290 |
| Sep 29, 2025 | 10.75 | 11.45 | 10.75 | 11.21 | 11.21 | 4.09% | 79,503,890 |
| Sep 26, 2025 | 10.85 | 10.92 | 10.77 | 10.77 | 10.77 | -0.92% | 24,450,050 |
| Sep 25, 2025 | 10.91 | 10.98 | 10.86 | 10.87 | 10.87 | -0.46% | 24,507,670 |
| Sep 24, 2025 | 10.78 | 10.95 | 10.76 | 10.92 | 10.92 | 1.02% | 26,284,300 |
| Sep 23, 2025 | 10.95 | 10.95 | 10.69 | 10.81 | 10.81 | -2.17% | 40,603,640 |
| Sep 22, 2025 | 10.94 | 11.06 | 10.84 | 11.05 | 11.05 | 1.56% | 30,180,410 |
| Sep 19, 2025 | 11.00 | 11.06 | 10.88 | 10.88 | 10.88 | -1.45% | 41,252,450 |
| Sep 18, 2025 | 11.34 | 11.38 | 10.91 | 11.04 | 11.04 | -3.58% | 68,494,470 |
| Sep 17, 2025 | 11.25 | 11.49 | 11.25 | 11.45 | 11.45 | 1.33% | 44,647,180 |
| Sep 16, 2025 | 11.13 | 11.39 | 11.08 | 11.30 | 11.30 | 1.80% | 43,229,290 |
| Sep 15, 2025 | 11.25 | 11.27 | 11.08 | 11.10 | 11.10 | -0.80% | 33,972,440 |
| Sep 12, 2025 | 11.35 | 11.39 | 11.17 | 11.19 | 11.19 | -1.50% | 46,232,650 |
| Sep 11, 2025 | 10.93 | 11.36 | 10.83 | 11.36 | 11.36 | 3.56% | 90,265,810 |
| Sep 10, 2025 | 11.19 | 11.19 | 10.88 | 10.97 | 10.97 | -2.75% | 99,623,390 |
| Sep 9, 2025 | 11.33 | 11.41 | 11.26 | 11.28 | 11.28 | -0.70% | 31,498,320 |
| Sep 8, 2025 | 11.48 | 11.48 | 11.29 | 11.36 | 11.36 | -1.05% | 36,053,270 |
| Sep 5, 2025 | 11.48 | 11.50 | 11.33 | 11.48 | 11.48 | 0.17% | 36,535,470 |
| Sep 4, 2025 | 11.46 | 11.62 | 11.28 | 11.46 | 11.46 | 0.09% | 42,257,480 |
| Sep 3, 2025 | 12.00 | 12.03 | 11.38 | 11.45 | 11.45 | -3.94% | 44,616,450 |
| Sep 2, 2025 | 12.15 | 12.16 | 11.86 | 11.92 | 11.92 | -1.89% | 45,658,870 |
| Sep 1, 2025 | 12.29 | 12.38 | 12.06 | 12.15 | 12.15 | -0.65% | 50,787,300 |
| Aug 29, 2025 | 12.50 | 12.65 | 12.23 | 12.23 | 12.23 | 0.25% | 99,534,740 |
| Aug 28, 2025 | 11.90 | 12.22 | 11.74 | 12.20 | 12.20 | 2.78% | 51,825,840 |
| Aug 27, 2025 | 12.12 | 12.26 | 11.87 | 11.87 | 11.87 | -2.70% | 64,663,120 |
| Aug 26, 2025 | 12.29 | 12.56 | 12.18 | 12.20 | 12.20 | -0.16% | 65,613,280 |
| Aug 25, 2025 | 12.31 | 12.40 | 12.08 | 12.22 | 12.22 | 0.33% | 65,226,990 |
| Aug 22, 2025 | 11.85 | 12.22 | 11.83 | 12.18 | 12.18 | 2.27% | 56,911,240 |
| Aug 21, 2025 | 12.09 | 12.15 | 11.87 | 11.91 | 11.91 | -1.08% | 36,674,200 |
| Aug 20, 2025 | 11.91 | 12.05 | 11.75 | 12.04 | 12.04 | 0.58% | 44,950,930 |
| Aug 19, 2025 | 12.08 | 12.18 | 11.91 | 11.97 | 11.97 | -1.48% | 51,205,300 |
| Aug 18, 2025 | 12.16 | 12.37 | 11.89 | 12.15 | 12.15 | 1.84% | 92,547,970 |
| Aug 15, 2025 | 11.50 | 12.10 | 11.50 | 11.93 | 11.93 | 3.20% | 104,349,700 |
| Aug 14, 2025 | 11.60 | 11.77 | 11.48 | 11.56 | 11.56 | -0.43% | 76,166,670 |
| Aug 13, 2025 | 11.35 | 11.85 | 11.33 | 11.61 | 11.61 | 3.29% | 97,252,550 |
| Aug 12, 2025 | 11.24 | 11.29 | 11.19 | 11.24 | 11.24 | - | 26,295,500 |
| Aug 11, 2025 | 11.03 | 11.26 | 11.03 | 11.24 | 11.24 | 1.90% | 30,963,800 |
| Aug 8, 2025 | 11.14 | 11.18 | 11.00 | 11.03 | 11.03 | -1.25% | 24,439,690 |
| Aug 7, 2025 | 11.20 | 11.31 | 11.12 | 11.17 | 11.17 | -0.09% | 26,242,190 |
| Aug 6, 2025 | 11.14 | 11.21 | 11.06 | 11.18 | 11.18 | 0.09% | 26,767,050 |
| Aug 5, 2025 | 11.14 | 11.19 | 11.03 | 11.17 | 11.17 | 0.45% | 27,289,940 |
| Aug 4, 2025 | 11.07 | 11.13 | 10.98 | 11.12 | 11.06 | - | 29,537,870 |
| Aug 1, 2025 | 11.15 | 11.28 | 11.03 | 11.12 | 11.06 | -0.89% | 30,538,700 |
| Jul 31, 2025 | 11.38 | 11.50 | 11.16 | 11.22 | 11.16 | -1.92% | 38,305,650 |
| Jul 30, 2025 | 11.59 | 11.62 | 11.33 | 11.44 | 11.38 | -1.55% | 33,519,420 |
| Jul 29, 2025 | 11.53 | 11.63 | 11.35 | 11.62 | 11.56 | -0.09% | 38,131,250 |
| Jul 28, 2025 | 11.59 | 11.76 | 11.43 | 11.63 | 11.57 | 0.52% | 46,924,000 |
| Jul 25, 2025 | 11.64 | 11.76 | 11.53 | 11.57 | 11.51 | -0.60% | 55,369,800 |
| Jul 24, 2025 | 11.45 | 11.66 | 11.39 | 11.64 | 11.58 | 1.93% | 75,413,690 |
| Jul 23, 2025 | 11.39 | 11.70 | 11.36 | 11.42 | 11.36 | 0.62% | 86,648,930 |
| Jul 22, 2025 | 11.30 | 11.49 | 11.26 | 11.35 | 11.29 | -0.18% | 43,718,180 |
| Jul 21, 2025 | 11.20 | 11.44 | 11.18 | 11.37 | 11.31 | 0.98% | 45,805,990 |
| Jul 18, 2025 | 11.37 | 11.41 | 11.22 | 11.26 | 11.20 | -0.71% | 41,270,100 |
| Jul 17, 2025 | 11.41 | 11.44 | 11.25 | 11.34 | 11.28 | -0.44% | 46,356,610 |
| Jul 16, 2025 | 11.55 | 11.60 | 11.30 | 11.39 | 11.33 | -1.39% | 64,104,480 |
| Jul 15, 2025 | 11.40 | 11.95 | 11.25 | 11.55 | 11.49 | 0.52% | 128,353,700 |
| Jul 14, 2025 | 11.88 | 11.99 | 11.43 | 11.49 | 11.43 | 3.98% | 177,327,500 |
| Jul 11, 2025 | 10.58 | 11.31 | 10.56 | 11.05 | 10.99 | 5.14% | 115,811,300 |