Guosheng Securities Inc (SHE:002670)
China
· Delayed Price · Currency is CNY 17.88
+0.34 (1.94%)
At close: Dec 5, 2025
Guosheng Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.53 | 18.09 | 17.45 | 17.88 | 17.88 | 1.94% | 41,603,630 |
| Dec 4, 2025 | 17.50 | 17.65 | 17.38 | 17.54 | 17.54 | 0.06% | 15,245,530 |
| Dec 3, 2025 | 17.87 | 17.93 | 17.46 | 17.53 | 17.53 | -1.52% | 19,513,610 |
| Dec 2, 2025 | 17.85 | 17.89 | 17.71 | 17.80 | 17.80 | -0.89% | 16,817,320 |
| Dec 1, 2025 | 17.94 | 18.12 | 17.86 | 17.96 | 17.96 | -0.33% | 21,780,410 |
| Nov 28, 2025 | 17.73 | 18.02 | 17.66 | 18.02 | 18.02 | 1.12% | 22,088,044 |
| Nov 27, 2025 | 18.04 | 18.28 | 17.77 | 17.82 | 17.82 | -0.67% | 27,846,038 |
| Nov 26, 2025 | 17.85 | 18.03 | 17.78 | 17.94 | 17.94 | 0.28% | 25,006,690 |
| Nov 25, 2025 | 17.80 | 17.96 | 17.71 | 17.89 | 17.89 | 0.17% | 36,121,220 |
| Nov 24, 2025 | 17.28 | 18.05 | 17.28 | 17.86 | 17.86 | 2.76% | 44,426,990 |
| Nov 21, 2025 | 17.32 | 17.96 | 17.26 | 17.38 | 17.38 | -0.17% | 45,436,470 |
| Nov 20, 2025 | 18.48 | 18.56 | 17.40 | 17.41 | 17.41 | -2.46% | 40,722,811 |
| Nov 19, 2025 | 17.92 | 18.13 | 17.71 | 17.85 | 17.85 | -0.83% | 24,398,430 |
| Nov 18, 2025 | 17.83 | 18.31 | 17.82 | 18.00 | 18.00 | 1.35% | 40,246,860 |
| Nov 17, 2025 | 17.60 | 17.98 | 17.52 | 17.76 | 17.76 | -3.16% | 39,262,000 |
| Nov 14, 2025 | 18.40 | 18.51 | 18.34 | 18.34 | 18.34 | -1.13% | 19,432,190 |
| Nov 13, 2025 | 18.39 | 18.60 | 18.22 | 18.55 | 18.55 | 0.87% | 32,678,890 |
| Nov 12, 2025 | 19.07 | 19.08 | 18.39 | 18.39 | 18.39 | -4.47% | 48,381,900 |
| Nov 11, 2025 | 20.35 | 20.35 | 19.20 | 19.25 | 19.25 | -4.51% | 48,098,200 |
| Nov 10, 2025 | 20.13 | 20.30 | 19.93 | 20.16 | 20.16 | 0.15% | 29,825,560 |
| Nov 7, 2025 | 20.65 | 20.76 | 20.10 | 20.13 | 20.13 | -3.22% | 42,353,110 |
| Nov 6, 2025 | 20.80 | 21.08 | 20.70 | 20.80 | 20.80 | -0.14% | 33,522,530 |
| Nov 5, 2025 | 20.80 | 21.26 | 20.72 | 20.83 | 20.83 | -1.23% | 33,738,760 |
| Nov 4, 2025 | 20.97 | 21.22 | 20.61 | 21.09 | 21.09 | 0.43% | 39,363,000 |
| Nov 3, 2025 | 20.80 | 21.00 | 20.30 | 21.00 | 21.00 | 0.43% | 38,659,840 |
| Oct 31, 2025 | 20.80 | 21.12 | 20.58 | 20.91 | 20.91 | 1.16% | 40,239,070 |
| Oct 30, 2025 | 21.45 | 21.45 | 20.66 | 20.67 | 20.67 | -4.70% | 73,568,500 |
| Oct 29, 2025 | 21.53 | 22.00 | 21.44 | 21.69 | 21.69 | 0.14% | 73,291,390 |
| Oct 28, 2025 | 21.99 | 22.34 | 21.65 | 21.66 | 21.66 | -2.26% | 76,523,940 |
| Oct 27, 2025 | 22.91 | 22.97 | 21.66 | 22.16 | 22.16 | -2.59% | 116,842,400 |
| Oct 24, 2025 | 21.72 | 23.25 | 21.60 | 22.75 | 22.75 | 4.79% | 128,570,500 |
| Oct 23, 2025 | 20.88 | 22.10 | 20.42 | 21.71 | 21.71 | 2.99% | 84,648,110 |
| Oct 22, 2025 | 21.51 | 21.65 | 21.03 | 21.08 | 21.08 | -3.92% | 66,090,990 |
| Oct 21, 2025 | 21.33 | 22.30 | 21.12 | 21.94 | 21.94 | 3.10% | 105,922,600 |
| Oct 20, 2025 | 21.47 | 22.05 | 20.91 | 21.28 | 21.28 | 0.09% | 87,782,380 |
| Oct 17, 2025 | 21.45 | 22.40 | 21.17 | 21.26 | 21.26 | 1.00% | 134,375,600 |
| Oct 16, 2025 | 20.76 | 21.25 | 20.71 | 21.05 | 21.05 | 0.43% | 55,357,790 |
| Oct 15, 2025 | 20.86 | 21.10 | 20.60 | 20.96 | 20.96 | 0.38% | 57,727,810 |
| Oct 14, 2025 | 21.22 | 21.73 | 20.81 | 20.88 | 20.88 | -2.43% | 81,417,380 |
| Oct 13, 2025 | 20.23 | 21.79 | 20.23 | 21.40 | 21.40 | 1.66% | 115,473,200 |
| Oct 10, 2025 | 21.53 | 21.89 | 20.91 | 21.05 | 21.05 | -4.14% | 130,099,600 |
| Oct 9, 2025 | 23.00 | 23.57 | 21.91 | 21.96 | 21.96 | -9.78% | 214,055,100 |
| Sep 30, 2025 | 24.01 | 24.34 | 23.50 | 24.34 | 24.34 | 9.99% | 221,898,800 |
| Sep 29, 2025 | 19.70 | 22.13 | 19.65 | 22.13 | 22.13 | 9.99% | 144,629,100 |
| Sep 26, 2025 | 19.98 | 20.85 | 19.83 | 20.12 | 20.12 | -0.20% | 99,220,880 |
| Sep 25, 2025 | 19.66 | 20.48 | 19.56 | 20.16 | 20.16 | 1.61% | 90,314,060 |
| Sep 24, 2025 | 19.70 | 20.18 | 19.51 | 19.84 | 19.84 | 0.97% | 88,469,010 |
| Sep 23, 2025 | 19.26 | 19.80 | 18.90 | 19.65 | 19.65 | -1.45% | 78,679,750 |
| Sep 22, 2025 | 18.72 | 20.36 | 18.70 | 19.94 | 19.94 | 7.49% | 102,600,600 |
| Sep 19, 2025 | 19.00 | 19.00 | 18.51 | 18.55 | 18.55 | -2.57% | 45,922,510 |
| Sep 18, 2025 | 20.00 | 20.00 | 18.90 | 19.04 | 19.04 | -6.21% | 90,987,450 |
| Sep 17, 2025 | 20.03 | 20.50 | 19.95 | 20.30 | 20.30 | 0.25% | 82,808,640 |
| Sep 16, 2025 | 20.05 | 20.50 | 19.85 | 20.25 | 20.25 | 1.05% | 85,939,990 |
| Sep 15, 2025 | 19.38 | 20.65 | 19.16 | 20.04 | 20.04 | 3.46% | 108,179,500 |
| Sep 12, 2025 | 19.18 | 19.75 | 19.04 | 19.37 | 19.37 | 0.10% | 64,015,550 |
| Sep 11, 2025 | 18.51 | 19.54 | 18.46 | 19.35 | 19.35 | 3.86% | 76,384,550 |
| Sep 10, 2025 | 18.51 | 18.88 | 18.45 | 18.63 | 18.63 | 0.27% | 34,392,360 |
| Sep 9, 2025 | 18.70 | 18.99 | 18.38 | 18.58 | 18.58 | -0.96% | 45,044,330 |
| Sep 8, 2025 | 18.33 | 18.86 | 18.25 | 18.76 | 18.76 | 0.91% | 46,926,550 |
| Sep 5, 2025 | 18.90 | 18.99 | 18.19 | 18.59 | 18.59 | -2.62% | 63,797,430 |
| Sep 4, 2025 | 18.30 | 19.63 | 18.20 | 19.09 | 19.09 | 2.69% | 94,022,430 |
| Sep 3, 2025 | 20.00 | 20.00 | 18.10 | 18.59 | 18.59 | -7.10% | 98,645,910 |
| Sep 2, 2025 | 19.42 | 20.96 | 18.94 | 20.01 | 20.01 | 3.04% | 137,970,700 |
| Sep 1, 2025 | 19.27 | 19.56 | 19.07 | 19.42 | 19.42 | -0.56% | 53,158,940 |
| Aug 29, 2025 | 19.35 | 19.99 | 19.23 | 19.53 | 19.53 | 1.19% | 96,324,160 |
| Aug 28, 2025 | 18.54 | 19.30 | 18.51 | 19.30 | 19.30 | 4.04% | 77,012,060 |
| Aug 27, 2025 | 19.18 | 19.43 | 18.55 | 18.55 | 18.55 | -3.59% | 69,206,730 |
| Aug 26, 2025 | 19.23 | 19.47 | 19.18 | 19.24 | 19.24 | -0.93% | 55,775,880 |
| Aug 25, 2025 | 19.55 | 19.89 | 19.15 | 19.42 | 19.42 | 0.36% | 94,711,700 |
| Aug 22, 2025 | 19.02 | 19.47 | 18.90 | 19.35 | 19.35 | 1.15% | 81,789,730 |
| Aug 21, 2025 | 19.60 | 19.76 | 19.01 | 19.13 | 19.13 | -1.85% | 81,642,700 |
| Aug 20, 2025 | 19.73 | 19.91 | 19.21 | 19.49 | 19.49 | -1.27% | 104,919,000 |
| Aug 19, 2025 | 19.58 | 20.66 | 19.34 | 19.74 | 19.74 | - | 168,097,500 |
| Aug 18, 2025 | 20.53 | 20.79 | 19.17 | 19.74 | 19.74 | -3.61% | 214,397,900 |
| Aug 15, 2025 | 20.10 | 22.01 | 19.07 | 20.48 | 20.48 | 2.35% | 278,293,700 |
| Aug 14, 2025 | 19.51 | 20.99 | 18.40 | 20.01 | 20.01 | 2.56% | 277,669,300 |
| Aug 13, 2025 | 18.64 | 19.51 | 18.10 | 19.51 | 19.51 | 9.98% | 177,613,400 |
| Aug 12, 2025 | 16.15 | 17.74 | 16.01 | 17.74 | 17.74 | 9.98% | 200,851,200 |
| Aug 11, 2025 | 15.01 | 16.56 | 15.00 | 16.13 | 16.13 | 7.18% | 209,260,000 |
| Aug 8, 2025 | 15.21 | 15.29 | 15.03 | 15.05 | 15.05 | -1.51% | 32,926,720 |
| Aug 7, 2025 | 15.40 | 15.49 | 15.10 | 15.28 | 15.28 | -0.65% | 41,284,100 |
| Aug 6, 2025 | 15.20 | 15.41 | 15.14 | 15.38 | 15.38 | 0.92% | 43,199,520 |
| Aug 5, 2025 | 15.18 | 15.31 | 15.04 | 15.24 | 15.24 | 0.46% | 40,242,690 |
| Aug 4, 2025 | 14.96 | 15.18 | 14.88 | 15.17 | 15.17 | 0.73% | 32,017,400 |
| Aug 1, 2025 | 15.31 | 15.40 | 15.01 | 15.06 | 15.06 | -1.44% | 43,306,850 |
| Jul 31, 2025 | 15.48 | 15.88 | 15.20 | 15.28 | 15.28 | -1.16% | 72,622,650 |
| Jul 30, 2025 | 15.75 | 15.81 | 15.29 | 15.46 | 15.46 | -2.21% | 54,807,480 |
| Jul 29, 2025 | 15.55 | 15.88 | 15.25 | 15.81 | 15.81 | 1.15% | 75,018,900 |
| Jul 28, 2025 | 15.57 | 15.88 | 15.40 | 15.63 | 15.63 | 0.06% | 71,804,860 |
| Jul 25, 2025 | 15.63 | 16.03 | 15.44 | 15.62 | 15.62 | -1.20% | 102,928,700 |
| Jul 24, 2025 | 15.02 | 16.10 | 15.02 | 15.81 | 15.81 | 2.80% | 184,416,100 |
| Jul 23, 2025 | 14.75 | 16.12 | 14.74 | 15.38 | 15.38 | 4.98% | 222,411,000 |
| Jul 22, 2025 | 14.43 | 14.74 | 14.26 | 14.65 | 14.65 | 1.10% | 70,447,370 |
| Jul 21, 2025 | 14.29 | 14.55 | 14.18 | 14.49 | 14.49 | 0.91% | 44,467,480 |
| Jul 18, 2025 | 14.46 | 14.54 | 14.30 | 14.36 | 14.36 | -1.17% | 43,797,400 |
| Jul 17, 2025 | 14.46 | 14.59 | 14.39 | 14.53 | 14.53 | 0.07% | 51,839,200 |
| Jul 16, 2025 | 14.44 | 14.54 | 14.28 | 14.52 | 14.52 | 0.41% | 44,385,410 |
| Jul 15, 2025 | 14.55 | 14.64 | 14.36 | 14.46 | 14.46 | -0.41% | 52,583,620 |
| Jul 14, 2025 | 15.07 | 15.15 | 14.43 | 14.52 | 14.52 | -4.47% | 97,893,440 |
| Jul 11, 2025 | 14.96 | 15.92 | 14.72 | 15.20 | 15.20 | 4.76% | 186,804,100 |