Guosen Securities Co., Ltd. (SHE:002736)
China
· Delayed Price · Currency is CNY 10.96
+0.12 (1.11%)
Apr 28, 2026, 3:04 PM CST
Guosen Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.82 | 11.09 | 10.82 | 10.96 | 10.96 | 1.11% | 47,450,470 |
| Apr 27, 2026 | 11.01 | 11.05 | 10.81 | 10.84 | 10.84 | -1.45% | 44,887,000 |
| Apr 24, 2026 | 11.13 | 11.15 | 10.99 | 11.00 | 11.00 | -1.26% | 34,655,800 |
| Apr 23, 2026 | 11.29 | 11.33 | 11.13 | 11.14 | 11.14 | -1.50% | 38,971,300 |
| Apr 22, 2026 | 11.26 | 11.42 | 11.25 | 11.31 | 11.31 | -0.09% | 39,699,060 |
| Apr 21, 2026 | 11.43 | 11.46 | 11.26 | 11.32 | 11.32 | -1.31% | 42,924,750 |
| Apr 20, 2026 | 11.95 | 11.95 | 11.38 | 11.47 | 11.47 | -5.13% | 105,191,800 |
| Apr 17, 2026 | 12.20 | 12.24 | 12.08 | 12.09 | 12.09 | -1.47% | 26,270,950 |
| Apr 16, 2026 | 12.12 | 12.35 | 12.10 | 12.27 | 12.27 | 1.40% | 31,963,230 |
| Apr 15, 2026 | 12.06 | 12.21 | 12.01 | 12.10 | 12.10 | 0.50% | 30,889,890 |
| Apr 14, 2026 | 12.02 | 12.07 | 11.90 | 12.04 | 12.04 | 0.84% | 26,282,710 |
| Apr 13, 2026 | 11.73 | 12.01 | 11.70 | 11.94 | 11.94 | 1.36% | 29,447,520 |
| Apr 10, 2026 | 11.56 | 12.03 | 11.55 | 11.78 | 11.78 | 3.70% | 62,452,590 |
| Apr 9, 2026 | 11.49 | 11.52 | 11.33 | 11.36 | 11.36 | -1.73% | 19,451,800 |
| Apr 8, 2026 | 11.36 | 11.60 | 11.32 | 11.56 | 11.56 | 3.86% | 33,168,870 |
| Apr 7, 2026 | 11.15 | 11.18 | 11.05 | 11.13 | 11.13 | -0.09% | 14,839,800 |
| Apr 3, 2026 | 11.25 | 11.32 | 11.13 | 11.14 | 11.14 | -0.89% | 16,598,130 |
| Apr 2, 2026 | 11.36 | 11.36 | 11.17 | 11.24 | 11.24 | -1.23% | 22,017,810 |
| Apr 1, 2026 | 11.38 | 11.46 | 11.25 | 11.38 | 11.38 | 1.52% | 25,926,260 |
| Mar 31, 2026 | 11.30 | 11.42 | 11.20 | 11.21 | 11.21 | -0.80% | 21,597,120 |
| Mar 30, 2026 | 11.18 | 11.35 | 11.15 | 11.30 | 11.30 | -0.26% | 24,526,320 |
| Mar 27, 2026 | 11.20 | 11.42 | 11.18 | 11.33 | 11.33 | 0.44% | 22,219,219 |
| Mar 26, 2026 | 11.49 | 11.53 | 11.25 | 11.28 | 11.28 | -2.08% | 22,120,010 |
| Mar 25, 2026 | 11.40 | 11.59 | 11.33 | 11.52 | 11.52 | 1.77% | 31,179,366 |
| Mar 24, 2026 | 11.34 | 11.43 | 11.15 | 11.32 | 11.32 | 0.98% | 39,602,767 |
| Mar 23, 2026 | 11.53 | 11.59 | 11.16 | 11.21 | 11.21 | -5.00% | 62,458,670 |
| Mar 20, 2026 | 12.28 | 12.32 | 11.80 | 11.80 | 11.80 | -3.67% | 74,653,510 |
| Mar 19, 2026 | 12.31 | 12.38 | 12.21 | 12.25 | 12.25 | -1.69% | 60,740,480 |
| Mar 18, 2026 | 12.78 | 12.80 | 12.36 | 12.46 | 12.46 | -2.20% | 89,884,060 |
| Mar 17, 2026 | 12.21 | 13.30 | 12.17 | 12.74 | 12.74 | 4.77% | 144,980,400 |
| Mar 16, 2026 | 12.18 | 12.22 | 12.06 | 12.16 | 12.16 | -0.41% | 21,563,960 |
| Mar 13, 2026 | 12.21 | 12.34 | 12.05 | 12.21 | 12.21 | -0.33% | 32,349,480 |
| Mar 12, 2026 | 12.20 | 12.33 | 12.17 | 12.25 | 12.25 | 0.33% | 19,306,270 |
| Mar 11, 2026 | 12.13 | 12.26 | 12.09 | 12.21 | 12.21 | 0.74% | 20,221,420 |
| Mar 10, 2026 | 12.08 | 12.17 | 12.02 | 12.12 | 12.12 | 1.17% | 21,950,636 |
| Mar 9, 2026 | 12.05 | 12.08 | 11.93 | 11.98 | 11.98 | -2.12% | 31,855,370 |
| Mar 6, 2026 | 12.01 | 12.29 | 12.01 | 12.24 | 12.24 | 1.32% | 25,434,323 |
| Mar 5, 2026 | 12.13 | 12.17 | 11.98 | 12.08 | 12.08 | 0.75% | 25,605,870 |
| Mar 4, 2026 | 12.28 | 12.32 | 11.89 | 11.99 | 11.99 | -2.91% | 49,254,840 |
| Mar 3, 2026 | 12.41 | 12.67 | 12.35 | 12.35 | 12.35 | -0.48% | 44,716,050 |
| Mar 2, 2026 | 12.40 | 12.50 | 12.31 | 12.41 | 12.41 | -1.19% | 38,045,380 |
| Feb 27, 2026 | 12.37 | 12.64 | 12.32 | 12.56 | 12.56 | 1.62% | 37,285,790 |
| Feb 26, 2026 | 12.41 | 12.43 | 12.32 | 12.36 | 12.36 | -0.32% | 18,777,728 |
| Feb 25, 2026 | 12.30 | 12.49 | 12.29 | 12.40 | 12.40 | 0.98% | 32,118,820 |
| Feb 24, 2026 | 12.46 | 12.47 | 12.27 | 12.28 | 12.28 | -0.81% | 32,803,330 |
| Feb 13, 2026 | 12.46 | 12.59 | 12.37 | 12.38 | 12.38 | -0.40% | 30,265,150 |
| Feb 12, 2026 | 12.56 | 12.61 | 12.40 | 12.43 | 12.43 | -1.04% | 30,737,200 |
| Feb 11, 2026 | 12.53 | 12.65 | 12.48 | 12.56 | 12.56 | 0.16% | 28,711,310 |
| Feb 10, 2026 | 12.60 | 12.61 | 12.51 | 12.54 | 12.44 | -0.24% | 18,089,140 |
| Feb 9, 2026 | 12.50 | 12.57 | 12.47 | 12.57 | 12.47 | 1.29% | 21,992,620 |
| Feb 6, 2026 | 12.49 | 12.56 | 12.40 | 12.41 | 12.31 | -1.12% | 22,767,820 |
| Feb 5, 2026 | 12.45 | 12.58 | 12.38 | 12.55 | 12.45 | 0.80% | 29,381,950 |
| Feb 4, 2026 | 12.24 | 12.47 | 12.19 | 12.45 | 12.35 | 1.72% | 33,940,230 |
| Feb 3, 2026 | 12.39 | 12.41 | 12.14 | 12.24 | 12.14 | -0.57% | 36,757,550 |
| Feb 2, 2026 | 12.40 | 12.64 | 12.28 | 12.31 | 12.21 | -1.83% | 42,858,550 |
| Jan 30, 2026 | 12.73 | 12.79 | 12.49 | 12.54 | 12.44 | -1.95% | 39,708,900 |
| Jan 29, 2026 | 12.59 | 12.86 | 12.46 | 12.79 | 12.69 | 1.59% | 60,845,250 |
| Jan 28, 2026 | 12.47 | 12.68 | 12.42 | 12.59 | 12.49 | 1.04% | 56,521,430 |
| Jan 27, 2026 | 12.58 | 12.61 | 12.38 | 12.46 | 12.36 | -0.88% | 38,794,410 |
| Jan 26, 2026 | 12.57 | 12.75 | 12.54 | 12.57 | 12.47 | 0.08% | 65,516,220 |
| Jan 23, 2026 | 12.73 | 12.75 | 12.53 | 12.56 | 12.46 | -1.02% | 58,623,790 |
| Jan 22, 2026 | 12.85 | 12.91 | 12.66 | 12.69 | 12.59 | -0.94% | 45,306,120 |
| Jan 21, 2026 | 12.83 | 12.92 | 12.78 | 12.81 | 12.71 | -0.47% | 29,840,350 |
| Jan 20, 2026 | 12.82 | 12.91 | 12.80 | 12.87 | 12.77 | 0.39% | 29,342,820 |
| Jan 19, 2026 | 12.75 | 12.89 | 12.71 | 12.82 | 12.72 | 0.31% | 30,600,190 |
| Jan 16, 2026 | 13.09 | 13.15 | 12.73 | 12.78 | 12.68 | -1.62% | 55,816,660 |
| Jan 15, 2026 | 13.26 | 13.28 | 12.95 | 12.99 | 12.89 | -2.26% | 53,970,090 |
| Jan 14, 2026 | 13.47 | 13.81 | 13.26 | 13.29 | 13.18 | -1.99% | 73,583,230 |
| Jan 13, 2026 | 13.56 | 13.78 | 13.50 | 13.56 | 13.45 | 0.30% | 46,369,570 |
| Jan 12, 2026 | 13.43 | 13.55 | 13.32 | 13.52 | 13.41 | 0.52% | 46,658,680 |
| Jan 9, 2026 | 13.37 | 13.64 | 13.30 | 13.45 | 13.34 | 0.60% | 36,063,610 |
| Jan 8, 2026 | 13.66 | 13.68 | 13.32 | 13.37 | 13.26 | -2.98% | 46,184,580 |
| Jan 7, 2026 | 13.92 | 13.98 | 13.65 | 13.78 | 13.67 | -1.22% | 48,780,030 |
| Jan 6, 2026 | 13.42 | 13.98 | 13.37 | 13.95 | 13.84 | 4.10% | 84,265,450 |
| Jan 5, 2026 | 13.16 | 13.48 | 13.15 | 13.40 | 13.29 | 2.13% | 44,152,290 |
| Dec 31, 2025 | 13.08 | 13.32 | 13.05 | 13.12 | 13.02 | 0.38% | 23,241,190 |
| Dec 30, 2025 | 13.08 | 13.16 | 13.02 | 13.07 | 12.97 | -0.46% | 19,837,660 |
| Dec 29, 2025 | 13.28 | 13.28 | 13.08 | 13.13 | 13.03 | -0.91% | 20,852,050 |
| Dec 26, 2025 | 13.14 | 13.44 | 13.12 | 13.25 | 13.14 | 0.61% | 33,617,490 |
| Dec 25, 2025 | 13.22 | 13.29 | 13.15 | 13.17 | 13.06 | -0.15% | 27,833,800 |
| Dec 24, 2025 | 13.10 | 13.24 | 13.08 | 13.19 | 13.08 | 0.61% | 18,667,650 |
| Dec 23, 2025 | 13.17 | 13.24 | 13.08 | 13.11 | 13.01 | - | 21,419,640 |
| Dec 22, 2025 | 13.14 | 13.25 | 13.05 | 13.11 | 13.01 | -0.46% | 20,840,350 |
| Dec 19, 2025 | 13.03 | 13.25 | 13.00 | 13.17 | 13.06 | 1.00% | 35,078,880 |
| Dec 18, 2025 | 12.98 | 13.11 | 12.84 | 13.04 | 12.94 | 0.31% | 37,566,220 |
| Dec 17, 2025 | 12.72 | 13.11 | 12.63 | 13.00 | 12.90 | 1.88% | 40,737,230 |
| Dec 16, 2025 | 12.75 | 12.85 | 12.65 | 12.76 | 12.66 | -0.31% | 20,109,200 |
| Dec 15, 2025 | 12.72 | 13.01 | 12.67 | 12.80 | 12.70 | 0.08% | 30,935,920 |
| Dec 12, 2025 | 12.80 | 12.83 | 12.58 | 12.79 | 12.69 | 0.24% | 36,234,020 |
| Dec 11, 2025 | 12.94 | 12.95 | 12.75 | 12.76 | 12.66 | -1.62% | 22,322,030 |
| Dec 10, 2025 | 12.84 | 12.98 | 12.73 | 12.97 | 12.87 | 0.54% | 30,906,590 |
| Dec 9, 2025 | 13.14 | 13.18 | 12.87 | 12.90 | 12.80 | -4.30% | 62,949,290 |
| Dec 8, 2025 | 13.50 | 13.64 | 13.33 | 13.48 | 13.37 | 2.74% | 67,929,080 |
| Dec 5, 2025 | 12.87 | 13.23 | 12.86 | 13.12 | 13.02 | 1.63% | 37,671,320 |
| Dec 4, 2025 | 12.82 | 12.92 | 12.80 | 12.91 | 12.81 | 0.62% | 13,995,310 |
| Dec 3, 2025 | 12.94 | 12.99 | 12.82 | 12.83 | 12.73 | -0.62% | 16,849,170 |
| Dec 2, 2025 | 13.06 | 13.09 | 12.88 | 12.91 | 12.81 | -1.15% | 17,582,230 |
| Dec 1, 2025 | 12.90 | 13.06 | 12.89 | 13.06 | 12.96 | 0.77% | 21,993,960 |
| Nov 28, 2025 | 12.93 | 12.99 | 12.87 | 12.96 | 12.86 | 0.15% | 18,085,280 |
| Nov 27, 2025 | 12.89 | 13.05 | 12.86 | 12.94 | 12.84 | 0.39% | 17,665,990 |