Skip to main content
Guosheng Securities Inc (SHE:002670)
China flag China · Delayed Price · Currency is CNY
12.60
+0.14 (1.12%)
Apr 29, 2026, 3:04 PM CST

Guosheng Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.4012.6412.3712.6012.601.12%13,164,300
Apr 28, 202612.4812.6412.3812.4612.46-0.56%16,763,280
Apr 27, 202612.3512.6012.2312.5312.531.13%16,908,700
Apr 24, 202612.5712.6912.3312.3912.39-1.67%19,272,420
Apr 23, 202612.8212.9212.5712.6012.60-2.63%26,621,770
Apr 22, 202612.8013.0812.5212.9412.94-2.04%45,698,620
Apr 21, 202614.0014.1013.2113.2113.21-10.01%52,905,960
Apr 20, 202614.6414.7514.5914.6814.680.41%11,012,040
Apr 17, 202614.5014.6814.4314.6214.620.27%9,741,422
Apr 16, 202614.5514.6214.4914.5814.580.55%9,821,003
Apr 15, 202614.7714.7814.4814.5014.50-1.23%9,315,383
Apr 14, 202614.8014.8414.5014.6814.68-12,752,980
Apr 13, 202614.5014.7714.4514.6814.680.55%15,478,490
Apr 10, 202614.5914.9814.5914.6014.601.11%29,551,530
Apr 9, 202614.4214.6614.3614.4414.44-0.82%13,239,720
Apr 8, 202614.2514.5614.2514.5614.564.00%19,308,620
Apr 7, 202613.8614.0513.8514.0014.001.16%8,593,353
Apr 3, 202614.1814.2313.8313.8413.84-2.19%10,969,600
Apr 2, 202614.3114.3514.1014.1514.15-1.53%10,089,300
Apr 1, 202614.4614.5114.3214.3714.370.84%9,296,227
Mar 31, 202614.4314.5814.2214.2514.25-1.04%10,190,530
Mar 30, 202614.1014.4714.0614.4014.400.77%11,387,570
Mar 27, 202614.0114.3514.0014.2914.291.13%11,013,940
Mar 26, 202614.4514.4714.1014.1314.13-2.35%12,443,600
Mar 25, 202614.2414.5914.2414.4714.471.26%16,144,010
Mar 24, 202614.2214.4314.0114.2914.291.85%16,478,800
Mar 23, 202614.1814.4813.9214.0314.03-3.31%18,086,070
Mar 20, 202614.9815.0914.4914.5114.51-2.88%16,118,390
Mar 19, 202614.9915.1814.8614.9414.94-1.06%14,275,290
Mar 18, 202615.3015.3015.0115.1015.10-1.05%15,153,170
Mar 17, 202615.3415.5515.2515.2615.26-0.39%19,601,390
Mar 16, 202615.3315.3615.1715.3215.32-0.58%12,177,000
Mar 13, 202615.7415.7415.3115.4115.41-2.34%23,694,300
Mar 12, 202615.7615.9415.7215.7815.78-0.25%13,758,600
Mar 11, 202615.9015.9515.6715.8215.82-0.50%20,587,900
Mar 10, 202615.9516.1115.8115.9015.90-0.25%24,158,700
Mar 9, 202615.7716.0915.7515.9415.94-0.81%28,927,330
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