Skip to main content
GF Securities Co., Ltd. (SHE:000776)
China flag China · Delayed Price · Currency is CNY
19.39
-0.68 (-3.39%)
Mar 9, 2026, 3:05 PM CST

GF Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.8020.1919.7720.0720.070.75%27,006,160
Mar 5, 202620.2020.2319.8719.9219.92-0.25%34,862,390
Mar 4, 202620.4220.4519.9019.9719.97-2.73%52,292,997
Mar 3, 202620.6721.0120.4020.5320.53-0.68%53,600,608
Mar 2, 202620.6420.7520.2220.6720.67-0.82%51,286,708
Feb 27, 202620.8021.0120.7620.8420.840.14%35,600,250
Feb 26, 202620.9020.9920.7520.8120.81-0.48%29,412,770
Feb 25, 202621.0021.2320.8820.9120.91-0.38%54,349,020
Feb 24, 202621.1121.2320.9320.9920.99-0.66%35,321,180
Feb 13, 202621.1921.3221.1021.1321.13-31,844,840
Feb 12, 202621.4821.4921.1021.1321.13-1.72%48,892,687
Feb 11, 202621.6421.6521.4021.5021.50-0.56%25,279,480
Feb 10, 202621.7521.7621.5521.6221.62-0.41%18,822,970
Feb 9, 202621.4121.9021.4021.7121.711.97%43,286,348
Feb 6, 202621.3621.5021.2521.2921.29-0.84%28,152,090
Feb 5, 202621.6221.7321.2821.4721.47-0.69%33,696,620
Feb 4, 202621.3021.6821.2221.6221.620.89%38,630,180
Feb 3, 202621.8021.8621.1021.4321.43-1.34%74,152,680
Feb 2, 202622.3522.6621.6621.7221.72-3.42%85,514,120
Jan 30, 202622.8223.1022.3922.4922.49-1.83%66,536,600
Jan 29, 202622.5123.0322.2222.9122.911.51%97,841,300
Jan 28, 202622.5022.9222.4722.5722.570.27%67,027,030
Jan 27, 202622.6622.8322.3222.5122.51-0.88%52,167,666
Jan 26, 202622.2222.9522.1922.7122.711.79%90,179,558
Jan 23, 202622.7022.7422.2522.3122.31-1.24%58,061,150
Jan 22, 202622.5622.9022.4922.5922.590.09%44,548,190
Jan 21, 202622.6622.8622.4722.5722.57-0.88%50,419,080
Jan 20, 202622.3822.9222.3522.7722.771.52%58,882,300
Jan 19, 202622.4022.4922.1622.4322.43-0.58%49,856,800
Jan 16, 202622.6522.8822.3522.5622.560.04%55,701,980
Jan 15, 202622.4022.8922.3822.5522.550.27%66,907,803
Jan 14, 202622.8323.3222.4222.4922.49-1.62%106,095,100
Jan 13, 202622.7523.4822.6322.8622.860.66%97,076,010
Jan 12, 202622.3122.7422.1522.7122.711.79%97,991,290
Jan 9, 202622.2322.4422.1022.3122.310.22%74,785,300
Jan 8, 202622.8822.8822.1122.2622.26-3.89%129,505,700
Jan 7, 202623.7923.8022.9523.1623.16-2.61%84,871,670
Jan 6, 202622.7324.1022.7323.7823.783.98%112,145,800
Jan 5, 202622.0823.0622.0822.8722.873.86%97,515,420
Dec 31, 202521.9222.4821.9222.0222.020.27%46,415,160
Dec 30, 202521.8922.2021.8521.9621.960.09%39,581,240
Dec 29, 202522.1522.2321.9121.9421.94-1.17%38,383,690
Dec 26, 202522.0022.5621.9522.2022.200.91%63,353,220
Dec 25, 202522.0322.2021.9822.0022.00-0.45%34,967,070
Dec 24, 202521.8822.1321.8222.1022.100.87%42,556,460
Dec 23, 202521.6122.2621.4821.9121.911.44%71,468,470
Dec 22, 202521.6021.7621.5621.6021.60-0.23%29,984,550
Dec 19, 202521.6121.8621.4721.6521.650.14%44,690,760
Dec 18, 202521.7321.8921.4721.6221.62-0.96%49,657,480
Dec 17, 202521.2122.3521.1721.8321.833.07%99,093,600
Dec 16, 202521.2021.4721.1821.1821.18-0.75%35,793,020
Dec 15, 202520.7821.6820.7221.3421.341.86%64,351,380
Dec 12, 202520.6221.0320.5820.9520.951.65%45,538,147
Dec 11, 202521.0221.0520.6120.6120.61-1.90%35,776,507
Dec 10, 202521.0521.1420.8121.0121.01-0.71%42,724,670
Dec 9, 202521.5621.6621.0521.1621.16-2.53%58,537,870
Dec 8, 202521.6922.1821.6021.7121.711.97%88,781,828
Dec 5, 202520.8921.6020.8321.2921.291.62%63,041,200
Dec 4, 202520.7721.0520.7620.9520.950.43%25,374,669
Dec 3, 202521.2521.2520.7520.8620.86-0.19%37,080,284
Dec 2, 202521.1521.1520.7720.9020.90-1.23%41,822,940
Dec 1, 202521.0621.2320.9921.1621.160.09%39,004,300
Nov 28, 202521.0121.2020.8921.1421.140.28%31,989,330
Nov 27, 202521.0221.3821.0021.0821.08-0.05%29,680,240
Nov 26, 202520.9721.3620.9221.0921.090.52%43,617,320
Nov 25, 202521.2021.2920.9120.9820.98-0.85%53,144,356
Nov 24, 202521.2021.3920.8821.1621.160.28%42,600,950
Nov 21, 202521.8722.0821.0821.1021.10-4.52%72,494,510
Nov 20, 202523.2923.3522.1022.1022.10-2.90%65,950,280
Nov 19, 202522.5622.9722.5322.7622.760.44%35,107,900
Nov 18, 202522.3823.0722.3422.6622.661.03%54,228,490
Nov 17, 202522.7822.8022.3322.4322.43-1.84%46,044,740
Nov 14, 202523.2023.3522.8122.8522.85-2.64%55,448,980
Nov 13, 202523.0023.5822.9723.4723.471.82%62,510,800
Nov 12, 202523.0123.3622.8523.0523.05-0.39%52,684,180
Nov 11, 202523.4423.6523.0523.1423.14-1.95%55,796,770
Nov 10, 202522.7123.8322.5623.6023.603.74%98,046,210
Nov 7, 202523.0023.0422.7122.7522.75-1.73%50,992,240
Nov 6, 202522.3423.3822.3023.1523.154.19%121,556,200
Nov 5, 202522.0422.3421.9722.2222.22-0.04%38,378,550
Nov 4, 202522.4222.4722.1322.2322.23-0.85%45,196,110
Nov 3, 202522.5322.5721.9322.4222.42-0.66%74,425,770
Oct 31, 202523.6623.7022.5622.5722.57-4.16%122,376,900
Oct 30, 202523.9224.0023.5023.5523.55-1.55%81,128,120
Oct 29, 202522.9024.1022.8823.9223.924.09%122,578,900
Oct 28, 202523.1523.3422.8822.9822.98-1.84%79,634,530
Oct 27, 202523.2123.7522.8823.4123.411.96%124,338,700
Oct 24, 202522.6022.9622.5222.9622.961.23%83,015,000
Oct 23, 202522.3422.8022.1922.6822.681.57%70,873,800
Oct 22, 202522.5122.6822.1822.3322.33-2.40%75,613,260
Oct 21, 202522.7623.1222.5422.8822.780.70%116,685,400
Oct 20, 202523.5523.7822.6522.7222.62-2.78%121,442,900
Oct 17, 202524.2624.5023.2223.3723.27-3.75%120,823,200
Oct 16, 202524.0024.4223.7524.2824.17-1.02%138,985,800
Oct 15, 202523.6824.6023.0124.5324.425.19%185,431,800
Oct 14, 202523.2924.3523.0123.3223.220.39%152,172,600
Oct 13, 202523.3224.0022.5823.2323.13-3.41%157,898,700
Oct 10, 202523.0524.6522.9624.0523.943.71%163,437,900
Oct 9, 202522.2223.5421.8023.1923.094.08%171,416,400
Sep 30, 202522.9523.0622.2022.2822.18-2.92%167,098,900