Guoyuan Securities Company Limited (SHE:000728)
China
· Delayed Price · Currency is CNY 7.36
+0.06 (0.82%)
Apr 29, 2026, 3:04 PM CST
SHE:000728 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.34 | 7.34 | 7.28 | 7.33 | - | 0.41% | 11,939,049 |
| Apr 28, 2026 | 7.31 | 7.41 | 7.28 | 7.30 | 7.30 | -0.14% | 28,070,020 |
| Apr 27, 2026 | 7.31 | 7.37 | 7.30 | 7.31 | 7.31 | -0.14% | 18,889,010 |
| Apr 24, 2026 | 7.34 | 7.36 | 7.28 | 7.32 | 7.32 | -0.54% | 20,713,420 |
| Apr 23, 2026 | 7.40 | 7.43 | 7.33 | 7.36 | 7.36 | -0.54% | 27,114,260 |
| Apr 22, 2026 | 7.36 | 7.45 | 7.31 | 7.40 | 7.40 | - | 33,792,540 |
| Apr 21, 2026 | 7.55 | 7.55 | 7.35 | 7.40 | 7.40 | -5.97% | 83,964,230 |
| Apr 20, 2026 | 7.87 | 7.90 | 7.85 | 7.87 | 7.87 | 0.13% | 17,670,300 |
| Apr 17, 2026 | 7.85 | 7.88 | 7.80 | 7.86 | 7.86 | 0.13% | 14,498,370 |
| Apr 16, 2026 | 7.85 | 7.90 | 7.83 | 7.85 | 7.85 | 0.38% | 16,623,380 |
| Apr 15, 2026 | 7.86 | 7.88 | 7.81 | 7.82 | 7.82 | -0.38% | 13,273,260 |
| Apr 14, 2026 | 7.87 | 7.88 | 7.73 | 7.85 | 7.85 | 0.64% | 17,898,230 |
| Apr 13, 2026 | 7.72 | 7.85 | 7.71 | 7.80 | 7.80 | 0.52% | 22,997,071 |
| Apr 10, 2026 | 7.70 | 7.91 | 7.68 | 7.76 | 7.76 | 1.97% | 39,167,570 |
| Apr 9, 2026 | 7.73 | 7.73 | 7.61 | 7.61 | 7.61 | -2.06% | 17,650,930 |
| Apr 8, 2026 | 7.63 | 7.78 | 7.63 | 7.77 | 7.77 | 3.19% | 30,438,022 |
| Apr 7, 2026 | 7.57 | 7.59 | 7.49 | 7.53 | 7.53 | -0.40% | 12,715,640 |
| Apr 3, 2026 | 7.66 | 7.67 | 7.54 | 7.56 | 7.56 | -1.05% | 12,459,090 |
| Apr 2, 2026 | 7.73 | 7.73 | 7.60 | 7.64 | 7.64 | -1.16% | 19,674,995 |
| Apr 1, 2026 | 7.75 | 7.80 | 7.69 | 7.73 | 7.73 | 0.78% | 19,498,100 |
| Mar 31, 2026 | 7.63 | 7.91 | 7.62 | 7.67 | 7.67 | 0.79% | 40,189,470 |
| Mar 30, 2026 | 7.51 | 7.62 | 7.45 | 7.61 | 7.61 | 0.40% | 20,558,430 |
| Mar 27, 2026 | 7.44 | 7.61 | 7.43 | 7.58 | 7.58 | 0.93% | 22,443,990 |
| Mar 26, 2026 | 7.61 | 7.74 | 7.49 | 7.51 | 7.51 | -0.66% | 35,168,550 |
| Mar 25, 2026 | 7.47 | 7.62 | 7.47 | 7.56 | 7.56 | 1.07% | 24,636,360 |
| Mar 24, 2026 | 7.41 | 7.50 | 7.34 | 7.48 | 7.48 | 1.91% | 24,835,830 |
| Mar 23, 2026 | 7.64 | 7.69 | 7.30 | 7.34 | 7.34 | -5.29% | 44,166,220 |
| Mar 20, 2026 | 7.85 | 7.88 | 7.75 | 7.75 | 7.75 | -1.02% | 29,737,980 |
| Mar 19, 2026 | 7.88 | 7.91 | 7.79 | 7.83 | 7.83 | -1.26% | 24,971,540 |
| Mar 18, 2026 | 7.98 | 8.00 | 7.91 | 7.93 | 7.93 | -0.63% | 18,403,730 |
| Mar 17, 2026 | 7.97 | 8.12 | 7.96 | 7.98 | 7.98 | 0.50% | 30,797,100 |
| Mar 16, 2026 | 7.94 | 7.97 | 7.88 | 7.94 | 7.94 | -0.25% | 18,494,460 |
| Mar 13, 2026 | 7.99 | 8.05 | 7.96 | 7.96 | 7.96 | -0.50% | 18,315,990 |
| Mar 12, 2026 | 7.99 | 8.06 | 7.98 | 8.00 | 8.00 | - | 18,604,920 |
| Mar 11, 2026 | 7.98 | 8.02 | 7.93 | 8.00 | 8.00 | 0.25% | 21,059,530 |
| Mar 10, 2026 | 7.94 | 8.01 | 7.92 | 7.98 | 7.98 | 1.01% | 19,114,550 |
| Mar 9, 2026 | 7.90 | 7.94 | 7.80 | 7.90 | 7.90 | -0.88% | 27,733,460 |
| Mar 6, 2026 | 7.85 | 8.03 | 7.83 | 7.97 | 7.97 | 1.27% | 24,890,739 |
| Mar 5, 2026 | 7.97 | 7.97 | 7.85 | 7.87 | 7.87 | - | 24,399,087 |
| Mar 4, 2026 | 8.08 | 8.09 | 7.85 | 7.87 | 7.87 | -3.08% | 45,924,770 |
| Mar 3, 2026 | 8.22 | 8.29 | 8.12 | 8.12 | 8.12 | -1.10% | 38,436,550 |
| Mar 2, 2026 | 8.22 | 8.29 | 8.15 | 8.21 | 8.21 | -1.32% | 32,835,290 |
| Feb 27, 2026 | 8.31 | 8.36 | 8.28 | 8.32 | 8.32 | - | 18,147,480 |
| Feb 26, 2026 | 8.35 | 8.36 | 8.30 | 8.32 | 8.32 | -0.24% | 22,123,270 |
| Feb 25, 2026 | 8.29 | 8.42 | 8.29 | 8.34 | 8.34 | 0.48% | 26,227,171 |
| Feb 24, 2026 | 8.27 | 8.34 | 8.23 | 8.30 | 8.30 | 1.10% | 22,605,070 |
| Feb 13, 2026 | 8.33 | 8.35 | 8.21 | 8.21 | 8.21 | -1.32% | 25,621,760 |
| Feb 12, 2026 | 8.36 | 8.37 | 8.29 | 8.32 | 8.32 | -0.48% | 18,820,010 |
| Feb 11, 2026 | 8.28 | 8.40 | 8.28 | 8.36 | 8.36 | 0.97% | 28,579,120 |
| Feb 10, 2026 | 8.28 | 8.30 | 8.26 | 8.28 | 8.28 | - | 17,935,850 |
| Feb 9, 2026 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | 1.35% | 23,075,330 |
| Feb 6, 2026 | 8.19 | 8.28 | 8.17 | 8.17 | 8.17 | -0.61% | 24,914,440 |
| Feb 5, 2026 | 8.19 | 8.28 | 8.16 | 8.22 | 8.22 | - | 28,706,340 |
| Feb 4, 2026 | 8.11 | 8.24 | 8.08 | 8.22 | 8.22 | 1.23% | 36,203,283 |
| Feb 3, 2026 | 8.17 | 8.19 | 8.06 | 8.12 | 8.12 | - | 36,646,550 |
| Feb 2, 2026 | 8.30 | 8.40 | 8.11 | 8.12 | 8.12 | -2.75% | 48,886,260 |
| Jan 30, 2026 | 8.49 | 8.53 | 8.28 | 8.35 | 8.35 | -2.22% | 54,820,880 |
| Jan 29, 2026 | 8.49 | 8.56 | 8.40 | 8.54 | 8.54 | 0.47% | 52,232,340 |
| Jan 28, 2026 | 8.41 | 8.55 | 8.40 | 8.50 | 8.50 | 1.07% | 47,103,820 |
| Jan 27, 2026 | 8.50 | 8.52 | 8.31 | 8.41 | 8.41 | -1.29% | 43,981,039 |
| Jan 26, 2026 | 8.48 | 8.61 | 8.48 | 8.52 | 8.52 | 0.47% | 55,861,029 |
| Jan 23, 2026 | 8.48 | 8.51 | 8.45 | 8.48 | 8.48 | 0.24% | 32,451,949 |
| Jan 22, 2026 | 8.45 | 8.51 | 8.44 | 8.46 | 8.46 | 0.12% | 20,220,340 |
| Jan 21, 2026 | 8.46 | 8.49 | 8.43 | 8.45 | 8.45 | -0.35% | 26,121,370 |
| Jan 20, 2026 | 8.44 | 8.51 | 8.43 | 8.48 | 8.48 | 0.47% | 29,670,800 |
| Jan 19, 2026 | 8.41 | 8.47 | 8.38 | 8.44 | 8.44 | 0.12% | 24,368,080 |
| Jan 16, 2026 | 8.52 | 8.54 | 8.41 | 8.43 | 8.43 | -0.35% | 32,181,170 |
| Jan 15, 2026 | 8.54 | 8.57 | 8.42 | 8.46 | 8.46 | -1.28% | 42,153,550 |
| Jan 14, 2026 | 8.61 | 8.78 | 8.51 | 8.57 | 8.57 | -0.81% | 68,681,374 |
| Jan 13, 2026 | 8.71 | 8.78 | 8.60 | 8.64 | 8.64 | -0.58% | 48,276,130 |
| Jan 12, 2026 | 8.63 | 8.72 | 8.55 | 8.69 | 8.69 | 0.70% | 58,287,710 |
| Jan 9, 2026 | 8.51 | 8.65 | 8.50 | 8.63 | 8.63 | 1.41% | 43,512,280 |
| Jan 8, 2026 | 8.60 | 8.62 | 8.48 | 8.51 | 8.51 | -1.73% | 49,230,250 |
| Jan 7, 2026 | 8.75 | 8.75 | 8.60 | 8.66 | 8.66 | -1.14% | 54,827,760 |
| Jan 6, 2026 | 8.45 | 8.78 | 8.44 | 8.76 | 8.76 | 3.79% | 97,517,160 |
| Jan 5, 2026 | 8.38 | 8.45 | 8.36 | 8.44 | 8.44 | 1.08% | 33,645,080 |
| Dec 31, 2025 | 8.39 | 8.44 | 8.34 | 8.35 | 8.35 | -0.36% | 20,679,480 |
| Dec 30, 2025 | 8.39 | 8.45 | 8.37 | 8.38 | 8.38 | -0.12% | 17,885,430 |
| Dec 29, 2025 | 8.44 | 8.46 | 8.38 | 8.39 | 8.39 | -0.71% | 22,779,450 |
| Dec 26, 2025 | 8.41 | 8.52 | 8.40 | 8.45 | 8.45 | 0.48% | 37,293,650 |
| Dec 25, 2025 | 8.38 | 8.44 | 8.36 | 8.41 | 8.41 | 0.48% | 22,502,610 |
| Dec 24, 2025 | 8.29 | 8.39 | 8.27 | 8.37 | 8.37 | 0.97% | 23,011,601 |
| Dec 23, 2025 | 8.34 | 8.37 | 8.28 | 8.29 | 8.29 | -0.36% | 18,618,000 |
| Dec 22, 2025 | 8.34 | 8.37 | 8.32 | 8.32 | 8.32 | -0.24% | 17,993,070 |
| Dec 19, 2025 | 8.27 | 8.39 | 8.25 | 8.34 | 8.34 | 0.85% | 24,363,520 |
| Dec 18, 2025 | 8.33 | 8.33 | 8.26 | 8.27 | 8.27 | -0.60% | 23,713,600 |
| Dec 17, 2025 | 8.24 | 8.39 | 8.15 | 8.32 | 8.32 | 0.97% | 37,571,510 |
| Dec 16, 2025 | 8.26 | 8.28 | 8.20 | 8.24 | 8.24 | -0.36% | 21,136,150 |
| Dec 15, 2025 | 8.21 | 8.33 | 8.20 | 8.27 | 8.27 | 0.12% | 20,022,100 |
| Dec 12, 2025 | 8.20 | 8.28 | 8.18 | 8.26 | 8.26 | 0.85% | 26,134,530 |
| Dec 11, 2025 | 8.30 | 8.31 | 8.17 | 8.19 | 8.19 | -1.33% | 22,815,200 |
| Dec 10, 2025 | 8.26 | 8.33 | 8.21 | 8.30 | 8.30 | 0.36% | 21,472,001 |
| Dec 9, 2025 | 8.34 | 8.37 | 8.26 | 8.27 | 8.27 | -1.43% | 24,418,200 |
| Dec 8, 2025 | 8.40 | 8.51 | 8.37 | 8.39 | 8.39 | 0.60% | 58,793,360 |
| Dec 5, 2025 | 8.19 | 8.38 | 8.17 | 8.34 | 8.34 | 1.71% | 39,910,357 |
| Dec 4, 2025 | 8.17 | 8.22 | 8.15 | 8.20 | 8.20 | 0.61% | 18,056,060 |
| Dec 3, 2025 | 8.20 | 8.21 | 8.15 | 8.15 | 8.15 | -0.49% | 19,788,290 |
| Dec 2, 2025 | 8.23 | 8.24 | 8.18 | 8.19 | 8.19 | -0.61% | 17,036,420 |
| Dec 1, 2025 | 8.19 | 8.25 | 8.19 | 8.24 | 8.24 | 0.37% | 20,011,260 |
| Nov 28, 2025 | 8.19 | 8.23 | 8.17 | 8.21 | 8.21 | 0.12% | 15,872,950 |