Skip to main content
GF Securities Co., Ltd. (SHE:000776)
China flag China · Delayed Price · Currency is CNY
21.28
+0.18 (0.85%)
Apr 29, 2026, 3:04 PM CST

GF Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.1521.3520.1521.29-0.90%85,403,228
Apr 28, 202621.0121.4620.5121.1021.106.03%167,739,900
Apr 27, 202619.9520.3819.8319.9019.900.20%77,704,940
Apr 24, 202620.1520.2819.6119.8619.86-2.26%57,637,080
Apr 23, 202620.3120.5920.1220.3220.32-0.34%54,675,760
Apr 22, 202619.8820.6419.8420.3920.392.57%66,394,660
Apr 21, 202620.0320.0519.8819.8819.88-1.24%34,706,170
Apr 20, 202620.0820.2319.9020.1320.130.10%48,072,110
Apr 17, 202619.8420.2419.7620.1120.111.16%63,331,970
Apr 16, 202619.8520.1319.7719.8819.880.10%54,374,460
Apr 15, 202619.6220.1819.6119.8619.861.17%85,376,490
Apr 14, 202619.5019.8919.3919.6319.631.34%91,483,550
Apr 13, 202618.6719.5318.6019.3719.372.65%82,702,434
Apr 10, 202618.7819.3618.6918.8718.874.02%89,504,980
Apr 9, 202618.4018.4318.1018.1418.14-2.53%38,900,510
Apr 8, 202618.2118.6318.1618.6118.614.85%65,562,784
Apr 7, 202617.8217.8817.6617.7517.75-0.50%23,479,530
Apr 3, 202617.9918.0917.8317.8417.84-0.83%23,266,243
Apr 2, 202618.3418.3417.8217.9917.99-2.39%45,484,400
Apr 1, 202618.3118.5818.1718.4318.432.62%41,220,758
Mar 31, 202618.2218.4617.9617.9617.96-1.21%39,544,250
Mar 30, 202618.0118.2418.0018.1818.18-0.60%25,350,950
Mar 27, 202618.0018.3517.9618.2918.290.94%27,184,620
Mar 26, 202618.6018.6118.0318.1218.12-2.84%40,874,690
Mar 25, 202618.4018.7718.3518.6518.651.58%34,890,380
Mar 24, 202618.5018.6718.2218.3618.360.55%40,323,220
Mar 23, 202618.7018.7618.1118.2618.26-4.20%56,161,220
Mar 20, 202619.2019.3319.0619.0619.06-0.26%33,091,093
Mar 19, 202619.2919.3319.0319.1119.11-1.85%36,540,090
Mar 18, 202619.5219.5419.2619.4719.47-0.31%39,046,780
Mar 17, 202619.1120.0819.1119.5319.532.41%90,968,280
Mar 16, 202619.3219.3518.9619.0719.07-1.29%39,059,600
Mar 13, 202619.4419.5519.2919.3219.32-0.87%28,973,700
Mar 12, 202619.5019.5919.3619.4919.49-0.20%27,262,910
Mar 11, 202619.4719.6719.3919.5319.530.05%29,948,310
Mar 10, 202619.5719.6819.3719.5219.520.67%36,702,110
Mar 9, 202619.8019.8019.2519.3919.39-3.39%54,927,800
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