Skip to main content
Guoyuan Securities Company Limited (SHE:000728)
China flag China · Delayed Price · Currency is CNY
8.32
+0.02 (0.24%)
Feb 27, 2026, 3:04 PM CST

SHE:000728 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20268.318.368.288.328.32-18,147,480
Feb 26, 20268.358.368.308.328.32-0.24%22,123,270
Feb 25, 20268.298.428.298.348.340.48%26,227,171
Feb 24, 20268.278.348.238.308.301.10%22,605,070
Feb 13, 20268.338.358.218.218.21-1.32%25,621,760
Feb 12, 20268.368.378.298.328.32-0.48%18,820,010
Feb 11, 20268.288.408.288.368.360.97%28,579,120
Feb 10, 20268.288.308.268.288.28-17,935,850
Feb 9, 20268.228.288.228.288.281.35%23,075,330
Feb 6, 20268.198.288.178.178.17-0.61%24,914,440
Feb 5, 20268.198.288.168.228.22-28,706,340
Feb 4, 20268.118.248.088.228.221.23%36,203,283
Feb 3, 20268.178.198.068.128.12-36,646,550
Feb 2, 20268.308.408.118.128.12-2.75%48,886,260
Jan 30, 20268.498.538.288.358.35-2.22%54,820,880
Jan 29, 20268.498.568.408.548.540.47%52,232,340
Jan 28, 20268.418.558.408.508.501.07%47,103,820
Jan 27, 20268.508.528.318.418.41-1.29%43,981,039
Jan 26, 20268.488.618.488.528.520.47%55,861,029
Jan 23, 20268.488.518.458.488.480.24%32,451,949
Jan 22, 20268.458.518.448.468.460.12%20,220,340
Jan 21, 20268.468.498.438.458.45-0.35%26,121,370
Jan 20, 20268.448.518.438.488.480.47%29,670,800
Jan 19, 20268.418.478.388.448.440.12%24,368,080
Jan 16, 20268.528.548.418.438.43-0.35%32,181,170
Jan 15, 20268.548.578.428.468.46-1.28%42,153,550
Jan 14, 20268.618.788.518.578.57-0.81%68,681,374
Jan 13, 20268.718.788.608.648.64-0.58%48,276,130
Jan 12, 20268.638.728.558.698.690.70%58,287,710
Jan 9, 20268.518.658.508.638.631.41%43,512,280
Jan 8, 20268.608.628.488.518.51-1.73%49,230,250
Jan 7, 20268.758.758.608.668.66-1.14%54,827,760
Jan 6, 20268.458.788.448.768.763.79%97,517,160
Jan 5, 20268.388.458.368.448.441.08%33,645,080
Dec 31, 20258.398.448.348.358.35-0.36%20,679,480
Dec 30, 20258.398.458.378.388.38-0.12%17,885,430
Dec 29, 20258.448.468.388.398.39-0.71%22,779,450
Dec 26, 20258.418.528.408.458.450.48%37,293,650
Dec 25, 20258.388.448.368.418.410.48%22,502,610
Dec 24, 20258.298.398.278.378.370.97%23,011,601
Dec 23, 20258.348.378.288.298.29-0.36%18,618,000
Dec 22, 20258.348.378.328.328.32-0.24%17,993,070
Dec 19, 20258.278.398.258.348.340.85%24,363,520
Dec 18, 20258.338.338.268.278.27-0.60%23,713,600
Dec 17, 20258.248.398.158.328.320.97%37,571,510
Dec 16, 20258.268.288.208.248.24-0.36%21,136,150
Dec 15, 20258.218.338.208.278.270.12%20,022,100
Dec 12, 20258.208.288.188.268.260.85%26,134,530
Dec 11, 20258.308.318.178.198.19-1.33%22,815,200
Dec 10, 20258.268.338.218.308.300.36%21,472,001
Dec 9, 20258.348.378.268.278.27-1.43%24,418,200
Dec 8, 20258.408.518.378.398.390.60%58,793,360
Dec 5, 20258.198.388.178.348.341.71%39,910,357
Dec 4, 20258.178.228.158.208.200.61%18,056,060
Dec 3, 20258.208.218.158.158.15-0.49%19,788,290
Dec 2, 20258.238.248.188.198.19-0.61%17,036,420
Dec 1, 20258.198.258.198.248.240.37%20,011,260
Nov 28, 20258.198.238.178.218.210.12%15,872,950
Nov 27, 20258.188.268.178.208.200.37%21,645,020
Nov 26, 20258.218.248.178.178.17-0.49%17,652,930
Nov 25, 20258.238.278.208.218.21-24,413,170
Nov 24, 20258.208.248.178.218.210.37%25,145,180
Nov 21, 20258.338.418.178.188.18-2.62%49,140,270
Nov 20, 20258.598.638.408.408.40-0.24%41,745,938
Nov 19, 20258.438.498.388.428.42-0.24%30,414,570
Nov 18, 20258.468.508.428.448.44-0.24%27,074,000
Nov 17, 20258.558.568.458.468.46-1.17%32,649,250
Nov 14, 20258.598.638.568.568.56-0.81%27,857,850
Nov 13, 20258.548.658.538.638.630.94%32,609,180
Nov 12, 20258.618.628.508.558.55-1.38%32,745,850
Nov 11, 20258.718.768.658.678.59-0.57%36,468,420
Nov 10, 20258.628.768.618.728.641.16%36,102,410
Nov 7, 20258.658.688.628.628.54-0.69%32,888,280
Nov 6, 20258.618.738.618.688.600.93%41,991,000
Nov 5, 20258.578.648.568.608.52-0.23%32,487,710
Nov 4, 20258.688.708.598.628.54-0.81%42,618,360
Nov 3, 20258.758.758.638.698.61-0.80%54,696,210
Oct 31, 20258.928.968.768.768.68-1.68%69,001,210
Oct 30, 20259.089.098.918.918.83-2.41%70,830,860
Oct 29, 20258.879.188.879.139.052.47%112,494,700
Oct 28, 20259.049.068.848.918.83-5.41%145,647,400
Oct 27, 20259.289.489.259.429.332.17%81,018,860
Oct 24, 20259.119.229.109.229.131.54%44,162,500
Oct 23, 20259.029.118.949.089.000.67%36,022,970
Oct 22, 20259.099.098.989.028.94-1.31%48,587,050
Oct 21, 20259.109.269.099.149.060.55%58,163,190
Oct 20, 20259.259.289.069.099.01-0.44%49,843,740
Oct 17, 20259.329.449.119.139.05-2.35%66,132,560
Oct 16, 20259.419.449.279.359.26-1.37%61,319,090
Oct 15, 20259.599.689.289.489.39-1.04%104,495,100
Oct 14, 20259.2910.139.289.589.494.02%164,404,800
Oct 13, 20259.069.249.049.219.13-1.29%59,496,680
Oct 10, 20259.149.429.129.339.241.63%67,285,870
Oct 9, 20259.089.209.019.189.100.55%54,630,790
Sep 30, 20259.199.209.079.139.05-0.65%44,688,660
Sep 29, 20258.829.338.819.199.113.96%82,288,400
Sep 26, 20258.848.978.838.848.76-0.23%30,015,140
Sep 25, 20258.858.928.828.868.78-0.11%32,343,210
Sep 24, 20258.748.908.748.878.790.91%32,496,980
Sep 23, 20258.878.878.638.798.71-1.35%41,579,290