Skip to main content
Guosen Securities Co., Ltd. (SHE:002736)
China flag China · Delayed Price · Currency is CNY
13.12
+0.21 (1.63%)
At close: Dec 5, 2025

Guosen Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.8713.2312.8613.1213.121.63%37,671,320
Dec 4, 202512.8212.9212.8012.9112.910.62%13,995,310
Dec 3, 202512.9412.9912.8212.8312.83-0.62%16,849,170
Dec 2, 202513.0613.0912.8812.9112.91-1.15%17,582,230
Dec 1, 202512.9013.0612.8913.0613.060.77%21,993,960
Nov 28, 202512.9312.9912.8712.9612.960.15%18,085,280
Nov 27, 202512.8913.0512.8612.9412.940.39%17,665,996
Nov 26, 202512.9513.0012.8712.8912.89-0.31%18,327,500
Nov 25, 202512.9813.0712.9112.9312.930.15%22,999,121
Nov 24, 202513.0513.0812.8712.9112.91-0.69%27,054,400
Nov 21, 202513.3013.4013.0013.0013.00-3.27%40,287,250
Nov 20, 202513.7913.8313.4113.4413.44-0.74%36,778,690
Nov 19, 202513.5113.6813.4513.5413.54-21,726,020
Nov 18, 202513.4813.7113.4813.5413.540.30%26,736,650
Nov 17, 202513.7013.7813.4513.5013.50-1.68%40,155,190
Nov 14, 202514.0014.0213.7313.7313.73-2.56%53,160,100
Nov 13, 202513.8814.1313.8814.0914.091.51%54,051,420
Nov 12, 202514.0814.1313.8313.8813.88-1.49%43,876,670
Nov 11, 202514.3614.4214.0814.0914.09-1.88%39,639,150
Nov 10, 202514.1814.5614.0514.3614.361.41%61,903,200
Nov 7, 202514.1614.4014.1214.1614.16-0.70%46,703,050
Nov 6, 202513.8414.4913.8014.2614.263.78%104,699,500
Nov 5, 202513.7013.8713.6813.7413.74-0.43%28,451,210
Nov 4, 202513.9013.9213.7613.8013.80-1.08%33,645,390
Nov 3, 202514.0114.0513.7713.9513.95-0.64%42,516,630
Oct 31, 202514.4114.4414.0314.0414.04-1.34%66,963,190
Oct 30, 202514.3814.5114.2014.2314.23-1.32%58,343,460
Oct 29, 202514.0214.4714.0014.4214.422.49%81,065,730
Oct 28, 202514.2214.2714.0314.0714.07-1.47%53,191,770
Oct 27, 202514.2014.4314.0514.2814.281.49%92,515,290
Oct 24, 202514.0414.1313.8514.0714.07-0.85%81,913,070
Oct 23, 202513.9214.2013.7614.1914.194.11%103,458,300
Oct 22, 202513.7513.8013.6013.6313.63-1.59%31,823,810
Oct 21, 202513.7614.1113.7313.8513.850.95%66,246,810
Oct 20, 202513.9814.0213.7013.7213.72-0.51%43,150,450
Oct 17, 202514.1414.2613.7613.7913.79-2.89%60,207,250
Oct 16, 202514.1614.3714.0314.2014.20-0.70%67,303,620
Oct 15, 202514.2014.5413.9114.3014.300.49%99,480,410
Oct 14, 202514.1814.7914.1414.2314.23-0.14%125,059,400
Oct 13, 202514.0014.8513.7714.2514.25-0.07%161,103,700
Oct 10, 202513.4514.8113.4014.2614.265.94%203,106,700
Oct 9, 202513.4913.6713.3013.4613.46-0.52%86,214,920
Sep 30, 202513.7013.9013.4113.5313.53-1.10%88,407,400
Sep 29, 202513.3014.4013.2813.6813.682.70%141,977,300
Sep 26, 202513.2113.4513.1813.3213.320.53%29,597,280
Sep 25, 202513.2713.3813.2013.2513.25-0.23%27,143,400
Sep 24, 202513.1713.4313.1613.2813.280.15%33,690,750
Sep 23, 202513.3013.4013.0013.2613.26-1.04%31,422,030
Sep 22, 202513.2413.4513.1913.4013.401.44%28,512,440
Sep 19, 202513.1213.3713.1213.2113.21-0.83%27,855,770
Sep 18, 202513.5813.6413.1513.3213.32-1.84%66,240,540
Sep 17, 202513.6713.7413.4413.5713.57-0.95%59,887,800
Sep 16, 202513.9014.0313.6713.7013.70-1.79%51,625,700
Sep 15, 202514.0414.2013.8313.9513.95-0.92%32,928,800
Sep 12, 202514.3414.4614.0314.0814.08-1.74%47,170,100
Sep 11, 202513.7614.4213.7514.3314.333.84%57,771,990
Sep 10, 202513.8213.9513.7313.8013.80-0.14%25,524,120
Sep 9, 202513.8013.9413.7313.8213.82-0.14%29,332,090
Sep 8, 202513.9314.0413.7913.8413.84-0.65%38,834,150
Sep 5, 202513.9314.0013.6513.9313.930.65%37,301,560
Sep 4, 202514.0114.0513.6913.8413.84-0.86%39,338,140
Sep 3, 202514.5514.6013.8913.9613.96-3.52%46,628,310
Sep 2, 202514.6614.7314.2814.4714.47-0.55%48,242,000
Sep 1, 202514.8914.9514.4914.5514.55-1.89%58,466,820
Aug 29, 202515.0515.1314.8214.8314.83-1.33%64,146,100
Aug 28, 202514.8015.0314.6315.0315.030.87%49,496,800
Aug 27, 202515.4115.5414.8814.9014.90-4.12%69,271,990
Aug 26, 202515.4016.2215.3215.5415.54-69,719,320
Aug 25, 202515.5415.9915.2515.5415.543.95%106,987,700
Aug 22, 202514.4815.0814.4614.9514.953.03%63,348,150
Aug 21, 202514.8814.9314.4514.5114.51-1.02%55,347,970
Aug 20, 202514.0114.6913.9114.6614.664.64%67,181,140
Aug 19, 202514.1214.1413.9514.0114.01-1.13%42,293,380
Aug 18, 202514.4514.4814.0814.1714.17-0.70%72,250,680
Aug 15, 202513.8014.3613.7714.2714.272.66%70,116,500
Aug 14, 202513.8714.2013.8613.9013.900.14%49,383,890
Aug 13, 202513.7314.0913.6613.8813.880.95%57,383,710
Aug 12, 202513.7613.8413.6413.7513.75-0.07%29,405,890
Aug 11, 202513.4913.9213.4813.7613.761.03%41,609,790
Aug 8, 202513.5513.8113.4713.6213.620.15%39,133,900
Aug 7, 202513.4813.6813.4213.6013.600.89%37,755,320
Aug 6, 202513.4913.6013.4113.4813.48-0.44%30,251,090
Aug 5, 202513.4113.6313.3613.5413.541.27%37,703,420
Aug 4, 202513.2513.4313.1913.3713.370.45%31,894,600
Aug 1, 202513.2613.7013.2413.3113.310.38%50,461,140
Jul 31, 202513.5113.6013.1413.2613.26-2.43%43,262,090
Jul 30, 202513.6713.7913.4113.5913.59-1.02%49,893,360
Jul 29, 202513.8613.9313.5013.7313.73-1.86%55,634,400
Jul 28, 202513.9614.1513.6613.9913.99-0.64%62,932,490
Jul 25, 202514.2814.3813.9714.0814.08-0.28%92,203,820
Jul 24, 202513.0314.2713.0214.1214.127.95%119,086,700
Jul 23, 202512.4413.4612.4413.0813.085.14%114,835,300
Jul 22, 202512.4512.5312.2512.4412.440.24%28,282,410
Jul 21, 202512.3212.4412.2112.4112.410.40%30,068,350
Jul 18, 202512.1112.4812.1112.3612.362.40%33,670,560
Jul 17, 202512.0612.1312.0012.0712.070.08%16,647,370
Jul 16, 202512.1012.1911.9312.0612.06-0.08%23,309,700
Jul 15, 202512.1812.3212.0312.0712.07-0.90%32,722,940
Jul 14, 202512.3912.3912.0712.1812.181.75%53,001,030
Jul 11, 202511.7912.1611.7511.9711.971.79%49,374,830