Skip to main content
GF Securities Co., Ltd. (SHE:000776)
China flag China · Delayed Price · Currency is CNY
21.29
+0.34 (1.62%)
At close: Dec 5, 2025

GF Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202520.8122.9520.7822.9522.8510.02%200,756,500
Sep 26, 202520.8121.1120.7020.8620.77-0.29%34,302,010
Sep 25, 202520.5821.0720.5120.9220.831.16%43,827,070
Sep 24, 202520.4120.7620.3520.6820.590.93%37,229,300
Sep 23, 202520.4820.7820.2120.4920.40-0.53%41,161,410
Sep 22, 202520.2420.6120.2120.6020.511.73%35,430,240
Sep 19, 202520.2320.4520.1220.2520.16-0.64%40,998,190
Sep 18, 202521.0821.2020.0220.3820.29-3.87%100,624,800
Sep 17, 202521.2021.3520.9421.2021.110.47%47,172,740
Sep 16, 202521.2221.3420.7721.1021.01-0.61%44,017,890
Sep 15, 202521.0521.6120.9121.2321.140.81%58,046,680
Sep 12, 202521.1321.4320.9621.0620.97-0.43%50,398,890
Sep 11, 202520.4821.2220.4321.1521.063.02%70,736,470
Sep 10, 202520.5620.8720.4620.5320.44-0.29%38,183,040
Sep 9, 202520.2920.8920.2220.5920.501.13%55,425,740
Sep 8, 202520.6320.7320.1520.3620.27-1.12%60,081,430
Sep 5, 202520.4120.6520.1820.5920.501.23%52,240,070
Sep 4, 202520.6320.7820.0620.3420.25-1.41%66,387,950
Sep 3, 202521.3221.4620.4820.6320.54-3.19%70,993,410
Sep 2, 202521.7221.8521.1221.3121.22-1.66%61,722,430
Sep 1, 202521.9922.0421.6421.6721.58-0.96%68,123,780
Aug 29, 202521.8122.1321.6721.8821.780.60%83,943,390
Aug 28, 202521.0921.8121.0721.7521.652.64%74,894,500
Aug 27, 202521.9822.0621.1721.1921.10-3.59%92,849,110
Aug 26, 202522.1122.1921.8621.9821.88-1.43%62,591,580
Aug 25, 202522.5022.5521.8622.3022.20-0.54%112,693,600
Aug 22, 202520.8522.5020.8122.4222.327.27%140,288,100
Aug 21, 202521.2321.2820.7720.9020.81-0.52%58,916,770
Aug 20, 202520.6021.0720.5121.0120.921.45%61,136,550
Aug 19, 202520.7021.0020.6220.7120.62-0.96%57,337,930
Aug 18, 202521.3621.3720.7120.9120.82-1.74%138,993,800
Aug 15, 202520.6921.7720.5921.2821.192.60%130,240,900
Aug 14, 202520.5421.3520.4620.7420.650.97%113,619,600
Aug 13, 202520.2220.8520.0920.5420.452.24%104,648,800
Aug 12, 202519.8020.1719.7420.0920.001.93%67,780,120
Aug 11, 202519.6019.9219.6019.7119.62-53,148,730
Aug 8, 202519.5719.8519.3019.7119.620.77%65,266,160
Aug 7, 202519.6619.8919.5019.5619.47-0.76%46,650,340
Aug 6, 202519.6319.8419.5819.7119.620.41%47,894,670
Aug 5, 202519.4519.7519.3519.6319.541.29%66,455,560
Aug 4, 202519.2819.6619.2719.3819.300.21%55,348,500
Aug 1, 202519.2119.8919.0519.3419.260.78%92,204,070
Jul 31, 202519.6819.8119.0519.1919.11-2.88%93,946,270
Jul 30, 202519.9020.1519.5619.7619.67-0.80%63,289,620
Jul 29, 202519.9020.0019.6519.9219.83-0.50%65,129,270
Jul 28, 202519.9220.4019.7520.0219.930.45%89,995,900
Jul 25, 202520.0720.1019.8019.9319.84-0.70%74,897,750
Jul 24, 202519.3520.1419.3520.0719.982.71%127,287,200
Jul 23, 202518.7819.7518.7519.5419.453.99%158,533,400
Jul 22, 202518.6218.8618.4018.7918.710.48%63,932,030
Jul 21, 202518.0018.8517.9018.7018.623.43%103,120,200
Jul 18, 202517.6118.2517.6018.0818.002.67%84,836,460
Jul 17, 202517.5317.6217.4117.6117.530.51%37,301,080
Jul 16, 202517.8017.8517.4517.5217.44-1.57%44,308,830
Jul 15, 202517.7718.0317.6717.8017.720.17%62,426,860
Jul 14, 202517.7517.9017.6317.7717.690.45%51,273,710
Jul 11, 202517.5317.9917.4117.6917.611.32%89,873,040