Skip to main content
Guosen Securities Co., Ltd. (SHE:002736)
China flag China · Delayed Price · Currency is CNY
12.24
+0.16 (1.32%)
Mar 6, 2026, 3:04 PM CST

Guosen Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.0112.2912.0112.2412.241.32%25,434,323
Mar 5, 202612.1312.1711.9812.0812.080.75%25,605,870
Mar 4, 202612.2812.3211.8911.9911.99-2.91%49,254,840
Mar 3, 202612.4112.6712.3512.3512.35-0.48%44,716,050
Mar 2, 202612.4012.5012.3112.4112.41-1.19%38,045,380
Feb 27, 202612.3712.6412.3212.5612.561.62%37,285,790
Feb 26, 202612.4112.4312.3212.3612.36-0.32%18,777,728
Feb 25, 202612.3012.4912.2912.4012.400.98%32,118,820
Feb 24, 202612.4612.4712.2712.2812.28-0.81%32,803,330
Feb 13, 202612.4612.5912.3712.3812.38-0.40%30,265,150
Feb 12, 202612.5612.6112.4012.4312.43-1.04%30,737,200
Feb 11, 202612.5312.6512.4812.5612.560.16%28,711,310
Feb 10, 202612.6012.6112.5112.5412.44-0.24%18,089,140
Feb 9, 202612.5012.5712.4712.5712.471.29%21,992,620
Feb 6, 202612.4912.5612.4012.4112.31-1.12%22,767,820
Feb 5, 202612.4512.5812.3812.5512.450.80%29,381,950
Feb 4, 202612.2412.4712.1912.4512.351.72%33,940,230
Feb 3, 202612.3912.4112.1412.2412.14-0.57%36,757,550
Feb 2, 202612.4012.6412.2812.3112.21-1.83%42,858,550
Jan 30, 202612.7312.7912.4912.5412.44-1.95%39,708,900
Jan 29, 202612.5912.8612.4612.7912.691.59%60,845,250
Jan 28, 202612.4712.6812.4212.5912.491.04%56,521,430
Jan 27, 202612.5812.6112.3812.4612.36-0.88%38,794,410
Jan 26, 202612.5712.7512.5412.5712.470.08%65,516,220
Jan 23, 202612.7312.7512.5312.5612.46-1.02%58,623,790
Jan 22, 202612.8512.9112.6612.6912.59-0.94%45,306,120
Jan 21, 202612.8312.9212.7812.8112.71-0.47%29,840,350
Jan 20, 202612.8212.9112.8012.8712.770.39%29,342,820
Jan 19, 202612.7512.8912.7112.8212.720.31%30,600,190
Jan 16, 202613.0913.1512.7312.7812.68-1.62%55,816,660
Jan 15, 202613.2613.2812.9512.9912.89-2.26%53,970,090
Jan 14, 202613.4713.8113.2613.2913.18-1.99%73,583,230
Jan 13, 202613.5613.7813.5013.5613.450.30%46,369,570
Jan 12, 202613.4313.5513.3213.5213.410.52%46,658,680
Jan 9, 202613.3713.6413.3013.4513.340.60%36,063,610
Jan 8, 202613.6613.6813.3213.3713.26-2.98%46,184,580
Jan 7, 202613.9213.9813.6513.7813.67-1.22%48,780,030
Jan 6, 202613.4213.9813.3713.9513.844.10%84,265,450
Jan 5, 202613.1613.4813.1513.4013.292.13%44,152,290
Dec 31, 202513.0813.3213.0513.1213.020.38%23,241,190
Dec 30, 202513.0813.1613.0213.0712.97-0.46%19,837,660
Dec 29, 202513.2813.2813.0813.1313.03-0.91%20,852,050
Dec 26, 202513.1413.4413.1213.2513.140.61%33,617,490
Dec 25, 202513.2213.2913.1513.1713.06-0.15%27,833,800
Dec 24, 202513.1013.2413.0813.1913.080.61%18,667,650
Dec 23, 202513.1713.2413.0813.1113.01-21,419,640
Dec 22, 202513.1413.2513.0513.1113.01-0.46%20,840,350
Dec 19, 202513.0313.2513.0013.1713.061.00%35,078,880
Dec 18, 202512.9813.1112.8413.0412.940.31%37,566,220
Dec 17, 202512.7213.1112.6313.0012.901.88%40,737,230
Dec 16, 202512.7512.8512.6512.7612.66-0.31%20,109,200
Dec 15, 202512.7213.0112.6712.8012.700.08%30,935,920
Dec 12, 202512.8012.8312.5812.7912.690.24%36,234,020
Dec 11, 202512.9412.9512.7512.7612.66-1.62%22,322,030
Dec 10, 202512.8412.9812.7312.9712.870.54%30,906,590
Dec 9, 202513.1413.1812.8712.9012.80-4.30%62,949,290
Dec 8, 202513.5013.6413.3313.4813.372.74%67,929,080
Dec 5, 202512.8713.2312.8613.1213.021.63%37,671,320
Dec 4, 202512.8212.9212.8012.9112.810.62%13,995,310
Dec 3, 202512.9412.9912.8212.8312.73-0.62%16,849,170
Dec 2, 202513.0613.0912.8812.9112.81-1.15%17,582,230
Dec 1, 202512.9013.0612.8913.0612.960.77%21,993,960
Nov 28, 202512.9312.9912.8712.9612.860.15%18,085,280
Nov 27, 202512.8913.0512.8612.9412.840.39%17,665,990
Nov 26, 202512.9513.0012.8712.8912.79-0.31%18,327,500
Nov 25, 202512.9813.0712.9112.9312.830.15%22,999,120
Nov 24, 202513.0513.0812.8712.9112.81-0.69%27,054,400
Nov 21, 202513.3013.4013.0013.0012.90-3.27%40,287,250
Nov 20, 202513.7913.8313.4113.4413.33-0.74%36,778,690
Nov 19, 202513.5113.6813.4513.5413.43-21,726,020
Nov 18, 202513.4813.7113.4813.5413.430.30%26,736,650
Nov 17, 202513.7013.7813.4513.5013.39-1.68%40,155,190
Nov 14, 202514.0014.0213.7313.7313.62-2.56%53,160,100
Nov 13, 202513.8814.1313.8814.0913.981.51%54,051,420
Nov 12, 202514.0814.1313.8313.8813.77-1.49%43,876,670
Nov 11, 202514.3614.4214.0814.0913.98-1.88%39,639,150
Nov 10, 202514.1814.5614.0514.3614.251.41%61,903,200
Nov 7, 202514.1614.4014.1214.1614.05-0.70%46,703,050
Nov 6, 202513.8414.4913.8014.2614.153.78%104,699,500
Nov 5, 202513.7013.8713.6813.7413.63-0.43%28,451,210
Nov 4, 202513.9013.9213.7613.8013.69-1.08%33,645,390
Nov 3, 202514.0114.0513.7713.9513.84-0.64%42,516,630
Oct 31, 202514.4114.4414.0314.0413.93-1.34%66,963,190
Oct 30, 202514.3814.5114.2014.2314.12-1.32%58,343,460
Oct 29, 202514.0214.4714.0014.4214.312.49%81,065,730
Oct 28, 202514.2214.2714.0314.0713.96-1.47%53,191,770
Oct 27, 202514.2014.4314.0514.2814.171.49%92,515,290
Oct 24, 202514.0414.1313.8514.0713.96-0.85%81,913,070
Oct 23, 202513.9214.2013.7614.1914.084.11%103,458,300
Oct 22, 202513.7513.8013.6013.6313.52-1.59%31,823,810
Oct 21, 202513.7614.1113.7313.8513.740.95%66,246,810
Oct 20, 202513.9814.0213.7013.7213.61-0.51%43,150,450
Oct 17, 202514.1414.2613.7613.7913.68-2.89%60,207,250
Oct 16, 202514.1614.3714.0314.2014.09-0.70%67,303,620
Oct 15, 202514.2014.5413.9114.3014.190.49%99,480,410
Oct 14, 202514.1814.7914.1414.2314.12-0.14%125,059,400
Oct 13, 202514.0014.8513.7714.2514.14-0.07%161,103,700
Oct 10, 202513.4514.8113.4014.2614.155.94%203,106,700
Oct 9, 202513.4913.6713.3013.4613.35-0.52%86,214,920
Sep 30, 202513.7013.9013.4113.5313.42-1.10%88,407,400