Skip to main content
Guosheng Securities Inc (SHE:002670)
China flag China · Delayed Price · Currency is CNY
15.94
-0.13 (-0.81%)
Mar 9, 2026, 3:04 PM CST

Guosheng Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.3416.2615.3016.0716.074.49%52,256,618
Mar 5, 202615.8715.8915.3015.3815.38-1.98%27,034,300
Mar 4, 202615.4916.0015.4515.6915.69-0.63%24,838,930
Mar 3, 202615.5216.2315.5115.7915.791.87%46,233,000
Mar 2, 202615.7615.8015.4715.5015.50-2.88%18,960,770
Feb 27, 202615.8716.0315.8215.9615.960.57%13,182,704
Feb 26, 202616.0916.1115.8515.8715.87-1.24%15,251,210
Feb 25, 202615.9016.1015.9016.0716.071.26%18,350,650
Feb 24, 202615.9515.9615.8315.8715.870.13%10,959,130
Feb 13, 202616.1816.2315.8315.8515.85-1.74%19,340,800
Feb 12, 202616.2016.2416.1016.1316.13-0.55%15,617,700
Feb 11, 202616.3216.3816.2116.2216.22-0.86%16,678,721
Feb 10, 202616.6016.6016.3516.3616.36-1.39%21,293,210
Feb 9, 202616.7016.7416.5216.5916.59-0.36%29,802,900
Feb 6, 202616.8217.1816.6416.6516.65-2.12%43,623,980
Feb 5, 202616.5017.3216.4617.0117.012.59%66,819,340
Feb 4, 202616.3416.6516.2616.5816.581.04%25,733,180
Feb 3, 202616.5116.6116.2516.4116.41-0.12%25,890,100
Feb 2, 202616.2016.8116.1916.4316.430.18%35,991,290
Jan 30, 202616.2616.9916.2116.4016.400.92%55,947,108
Jan 29, 202616.0616.3215.8216.2516.250.93%22,983,780
Jan 28, 202616.2916.3516.0816.1016.10-1.41%16,632,030
Jan 27, 202616.3516.4215.9716.3316.33-0.85%22,391,010
Jan 26, 202616.4816.7516.3416.4716.47-0.24%28,232,960
Jan 23, 202616.2616.5416.2416.5116.512.04%25,585,590
Jan 22, 202616.2416.3216.1416.1816.18-0.19%15,091,970
Jan 21, 202616.2916.3916.1516.2116.21-0.67%15,634,930
Jan 20, 202616.5816.6916.2216.3216.32-1.45%24,520,580
Jan 19, 202616.5216.5916.4016.5616.56-0.24%17,335,440
Jan 16, 202616.7417.1016.5916.6016.60-0.06%30,795,763
Jan 15, 202617.0117.0916.5116.6116.61-3.21%41,485,110
Jan 14, 202617.1517.7017.0117.1617.16-53,410,680
Jan 13, 202617.6417.7417.0717.1617.16-2.61%37,202,400
Jan 12, 202617.0017.6816.9617.6217.623.22%54,702,260
Jan 9, 202617.1017.1516.8617.0717.07-0.06%32,774,440
Jan 8, 202617.2517.3517.0217.0817.08-1.90%29,551,120
Jan 7, 202617.6217.8117.2817.4117.41-1.19%34,394,530
Jan 6, 202617.1017.7017.0317.6217.623.04%50,451,830
Jan 5, 202616.9317.1316.8717.1017.101.54%21,680,750
Dec 31, 202517.0617.1116.8416.8416.84-1.29%16,924,360
Dec 30, 202516.9617.1816.9017.0617.060.12%15,942,830
Dec 29, 202517.1717.2616.9517.0417.04-1.10%19,901,176
Dec 26, 202517.1017.6017.0317.2317.230.76%36,786,100
Dec 25, 202517.0217.1416.9417.1017.100.06%24,098,580
Dec 24, 202516.4817.1016.4117.0917.093.70%34,677,412
Dec 23, 202516.6416.7116.4216.4816.48-1.14%15,060,900
Dec 22, 202516.6216.7616.6216.6716.67-0.06%14,256,800
Dec 19, 202516.4916.7116.4816.6816.681.52%18,033,980
Dec 18, 202516.6616.7716.4116.4316.43-1.50%18,790,200
Dec 17, 202516.5016.8716.3516.6816.680.91%26,711,480
Dec 16, 202516.8016.8316.5016.5316.53-1.61%20,586,580
Dec 15, 202516.9317.1216.8016.8016.80-1.81%20,223,530
Dec 12, 202517.0217.2416.9617.1117.110.88%18,835,110
Dec 11, 202517.4617.4916.9616.9616.96-3.20%25,805,240
Dec 10, 202517.4217.5517.3017.5217.520.34%19,093,650
Dec 9, 202517.7517.8317.4217.4617.46-2.57%27,867,600
Dec 8, 202518.1018.2717.8617.9217.920.22%48,700,640
Dec 5, 202517.5318.0917.4517.8817.881.94%41,603,630
Dec 4, 202517.5017.6517.3817.5417.540.06%15,245,530
Dec 3, 202517.8717.9317.4617.5317.53-1.52%19,513,610
Dec 2, 202517.8517.8917.7117.8017.80-0.89%16,817,320
Dec 1, 202517.9418.1217.8617.9617.96-0.33%21,780,410
Nov 28, 202517.7318.0217.6618.0218.021.12%22,088,044
Nov 27, 202518.0418.2817.7717.8217.82-0.67%27,846,038
Nov 26, 202517.8518.0317.7817.9417.940.28%25,006,690
Nov 25, 202517.8017.9617.7117.8917.890.17%36,121,220
Nov 24, 202517.2818.0517.2817.8617.862.76%44,426,990
Nov 21, 202517.3217.9617.2617.3817.38-0.17%45,436,470
Nov 20, 202518.4818.5617.4017.4117.41-2.46%40,722,811
Nov 19, 202517.9218.1317.7117.8517.85-0.83%24,398,430
Nov 18, 202517.8318.3117.8218.0018.001.35%40,246,860
Nov 17, 202517.6017.9817.5217.7617.76-3.16%39,262,000
Nov 14, 202518.4018.5118.3418.3418.34-1.13%19,432,190
Nov 13, 202518.3918.6018.2218.5518.550.87%32,678,890
Nov 12, 202519.0719.0818.3918.3918.39-4.47%48,381,900
Nov 11, 202520.3520.3519.2019.2519.25-4.51%48,098,200
Nov 10, 202520.1320.3019.9320.1620.160.15%29,825,560
Nov 7, 202520.6520.7620.1020.1320.13-3.22%42,353,110
Nov 6, 202520.8021.0820.7020.8020.80-0.14%33,522,530
Nov 5, 202520.8021.2620.7220.8320.83-1.23%33,738,760
Nov 4, 202520.9721.2220.6121.0921.090.43%39,363,000
Nov 3, 202520.8021.0020.3021.0021.000.43%38,659,840
Oct 31, 202520.8021.1220.5820.9120.911.16%40,239,070
Oct 30, 202521.4521.4520.6620.6720.67-4.70%73,568,500
Oct 29, 202521.5322.0021.4421.6921.690.14%73,291,390
Oct 28, 202521.9922.3421.6521.6621.66-2.26%76,523,940
Oct 27, 202522.9122.9721.6622.1622.16-2.59%116,842,400
Oct 24, 202521.7223.2521.6022.7522.754.79%128,570,500
Oct 23, 202520.8822.1020.4221.7121.712.99%84,648,110
Oct 22, 202521.5121.6521.0321.0821.08-3.92%66,090,990
Oct 21, 202521.3322.3021.1221.9421.943.10%105,922,600
Oct 20, 202521.4722.0520.9121.2821.280.09%87,782,380
Oct 17, 202521.4522.4021.1721.2621.261.00%134,375,600
Oct 16, 202520.7621.2520.7121.0521.050.43%55,357,790
Oct 15, 202520.8621.1020.6020.9620.960.38%57,727,810
Oct 14, 202521.2221.7320.8120.8820.88-2.43%81,417,380
Oct 13, 202520.2321.7920.2321.4021.401.66%115,473,200
Oct 10, 202521.5321.8920.9121.0521.05-4.14%130,099,600
Oct 9, 202523.0023.5721.9121.9621.96-9.78%214,055,100
Sep 30, 202524.0124.3423.5024.3424.349.99%221,898,800