Skip to main content
Guolian Minsheng Securities Co., Ltd. (SHA:601456)
China flag China · Delayed Price · Currency is CNY
9.42
-0.10 (-1.05%)
Mar 9, 2026, 3:00 PM CST

SHA:601456 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.459.549.439.529.520.63%27,399,960
Mar 5, 20269.519.539.439.469.460.21%21,437,660
Mar 4, 20269.609.609.439.449.44-1.97%33,411,580
Mar 3, 20269.709.799.629.639.63-0.82%35,679,710
Mar 2, 20269.759.799.669.719.71-1.42%36,285,420
Feb 27, 20269.789.859.749.859.850.61%32,831,380
Feb 26, 20269.849.869.779.799.79-0.41%21,312,110
Feb 25, 20269.779.879.769.839.830.72%32,542,580
Feb 24, 20269.789.809.739.769.760.21%19,151,550
Feb 13, 20269.749.869.749.749.74-25,684,170
Feb 12, 20269.829.849.749.749.74-0.92%24,463,800
Feb 11, 20269.869.889.829.839.83-0.10%17,891,870
Feb 10, 20269.839.879.809.849.840.10%23,486,497
Feb 9, 20269.819.839.779.839.830.72%24,781,480
Feb 6, 20269.779.829.749.769.76-0.61%25,510,420
Feb 5, 20269.769.869.739.829.820.41%38,877,230
Feb 4, 20269.729.829.699.789.780.41%29,575,990
Feb 3, 20269.769.809.669.749.74-0.10%39,615,080
Feb 2, 20269.7310.009.729.759.750.41%55,545,070
Jan 30, 20269.889.899.719.719.71-1.92%39,561,240
Jan 29, 20269.789.919.729.909.900.81%43,329,190
Jan 28, 20269.819.919.789.829.82-39,454,860
Jan 27, 20269.909.939.739.829.82-1.31%39,076,620
Jan 26, 20269.9410.079.939.959.950.10%61,668,100
Jan 23, 20269.8410.009.809.949.941.43%51,740,402
Jan 22, 20269.819.889.789.809.800.20%31,927,710
Jan 21, 20269.879.899.759.789.78-0.91%40,689,955
Jan 20, 20269.879.949.849.879.87-0.10%38,055,740
Jan 19, 20269.859.949.849.889.882.60%58,301,780
Jan 16, 20269.769.799.609.639.63-0.93%31,991,783
Jan 15, 20269.879.899.709.729.72-1.92%41,985,395
Jan 14, 20269.9110.059.839.919.910.20%55,077,086
Jan 13, 202610.1010.119.869.899.89-1.59%57,990,090
Jan 12, 20269.9310.099.9210.0510.051.11%44,611,200
Jan 9, 202610.0210.059.909.949.94-0.90%45,859,450
Jan 8, 202610.0110.069.9710.0310.03-0.40%33,933,470
Jan 7, 202610.2310.2410.0310.0710.07-1.56%47,823,533
Jan 6, 20269.8310.259.8210.2310.233.96%78,694,667
Jan 5, 20269.289.919.289.849.84-3.24%86,169,480
Dec 31, 202510.2410.2710.1610.1710.17-0.68%21,363,380
Dec 30, 202510.2210.2810.1910.2410.24-18,644,330
Dec 29, 202510.3710.3810.2210.2410.24-1.25%29,400,530
Dec 26, 202510.3610.4710.3310.3710.37-33,021,610
Dec 25, 202510.3910.4110.3410.3710.37-0.10%23,633,850
Dec 24, 202510.3410.4210.2910.3810.380.48%19,299,950
Dec 23, 202510.4210.4410.3110.3310.33-0.96%21,801,287
Dec 22, 202510.5110.5210.4210.4310.43-0.76%24,950,667
Dec 19, 202510.5010.5710.4810.5110.51-0.10%24,443,370
Dec 18, 202510.6810.6810.5010.5210.52-1.59%31,832,590
Dec 17, 202510.6810.7910.4910.6910.690.19%39,509,700
Dec 16, 202510.7710.8510.6610.6710.67-1.39%38,885,600
Dec 15, 202510.7610.9210.6510.8210.82-0.64%55,939,420
Dec 12, 202510.5511.1910.5510.8910.892.93%175,918,100
Dec 11, 202510.6210.7210.5710.5810.58-0.66%32,774,340
Dec 10, 202510.4610.6810.4310.6510.651.33%30,686,130
Dec 9, 202510.5810.6110.4410.5110.51-1.31%31,064,590
Dec 8, 202510.7410.8210.6410.6510.650.19%48,241,410
Dec 5, 202510.4110.6610.4010.6310.632.02%35,159,370
Dec 4, 202510.4810.4910.3910.4210.42-0.57%18,980,310
Dec 3, 202510.6010.6810.4510.4810.48-0.95%24,940,930
Dec 2, 202510.5010.6510.4810.5810.580.38%36,109,050
Dec 1, 202510.3810.6810.3410.5410.543.03%72,027,450
Nov 28, 202510.2010.2510.1310.2310.230.49%18,508,380
Nov 27, 202510.2110.2610.1510.1810.18-0.10%18,353,070
Nov 26, 202510.2610.2910.1910.1910.19-0.68%18,770,560
Nov 25, 202510.3010.3510.2210.2610.26-1.35%30,057,640
Nov 24, 202510.1410.4010.1010.4010.402.87%29,756,500
Nov 21, 202510.2610.3610.0710.1110.11-2.41%35,208,970
Nov 20, 202510.6010.6410.3610.3610.36-0.58%26,765,400
Nov 19, 202510.4810.5310.3810.4210.42-0.38%18,388,650
Nov 18, 202510.4610.5410.4610.4610.46-0.29%22,006,270
Nov 17, 202510.5110.5410.4510.4910.49-0.29%19,138,000
Nov 14, 202510.5110.5710.5010.5210.52-0.47%19,570,820
Nov 13, 202510.5010.5810.4910.5710.570.67%28,470,120
Nov 12, 202510.6710.6810.4910.5010.50-1.78%38,082,790
Nov 11, 202510.8010.8210.6810.6910.69-1.02%31,345,950
Nov 10, 202510.7410.8410.7210.8010.800.47%30,256,500
Nov 7, 202510.7510.7610.7010.7510.75-0.37%26,521,330
Nov 6, 202510.7510.8510.7510.7910.790.28%27,141,730
Nov 5, 202510.7110.7910.7010.7610.76-0.19%29,238,070
Nov 4, 202510.9110.9110.7510.7810.78-1.19%36,956,740
Nov 3, 202510.9810.9910.8210.9110.91-0.91%42,292,760
Oct 31, 202511.1011.1210.9511.0111.01-2.13%61,711,030
Oct 30, 202511.3711.3811.1911.2511.25-1.32%41,499,660
Oct 29, 202511.2211.4511.2011.4011.401.51%48,212,810
Oct 28, 202511.2811.3311.1911.2311.23-0.71%28,334,150
Oct 27, 202511.2611.4511.1811.3111.311.25%50,745,860
Oct 24, 202511.0611.1911.0611.1711.170.45%24,763,590
Oct 23, 202510.9511.1310.8411.1211.121.37%28,697,820
Oct 22, 202511.0111.0510.9410.9710.97-0.72%16,664,420
Oct 21, 202510.9511.1410.9111.0511.051.28%27,805,280
Oct 20, 202511.0011.0510.8810.9110.910.09%24,876,620
Oct 17, 202511.1611.2610.9010.9010.90-2.42%39,641,860
Oct 16, 202511.1811.2511.1211.1711.17-0.53%28,348,660
Oct 15, 202511.1911.2811.0511.2311.230.45%39,323,470
Oct 14, 202511.2411.4011.1411.1811.18-0.62%40,797,050
Oct 13, 202511.0511.2711.0211.2511.25-1.14%38,006,070
Oct 10, 202511.2811.5211.2311.3811.380.35%51,529,180
Oct 9, 202511.1711.3711.0811.3411.341.52%49,827,790
Sep 30, 202511.1511.2511.1111.1711.17-0.36%37,533,290