Skip to main content
Guosheng Securities Inc (SHE:002670)
China flag China · Delayed Price · Currency is CNY
17.88
+0.34 (1.94%)
At close: Dec 5, 2025

Guosheng Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 202518.0418.2817.7717.8217.82-0.67%27,846,038
Nov 26, 202517.8518.0317.7817.9417.940.28%25,006,690
Nov 25, 202517.8017.9617.7117.8917.890.17%36,121,220
Nov 24, 202517.2818.0517.2817.8617.862.76%44,426,990
Nov 21, 202517.3217.9617.2617.3817.38-0.17%45,436,470
Nov 20, 202518.4818.5617.4017.4117.41-2.46%40,722,811
Nov 19, 202517.9218.1317.7117.8517.85-0.83%24,398,430
Nov 18, 202517.8318.3117.8218.0018.001.35%40,246,860
Nov 17, 202517.6017.9817.5217.7617.76-3.16%39,262,000
Nov 14, 202518.4018.5118.3418.3418.34-1.13%19,432,190
Nov 13, 202518.3918.6018.2218.5518.550.87%32,678,890
Nov 12, 202519.0719.0818.3918.3918.39-4.47%48,381,900
Nov 11, 202520.3520.3519.2019.2519.25-4.51%48,098,200
Nov 10, 202520.1320.3019.9320.1620.160.15%29,825,560
Nov 7, 202520.6520.7620.1020.1320.13-3.22%42,353,110
Nov 6, 202520.8021.0820.7020.8020.80-0.14%33,522,530
Nov 5, 202520.8021.2620.7220.8320.83-1.23%33,738,760
Nov 4, 202520.9721.2220.6121.0921.090.43%39,363,000
Nov 3, 202520.8021.0020.3021.0021.000.43%38,659,840
Oct 31, 202520.8021.1220.5820.9120.911.16%40,239,070
Oct 30, 202521.4521.4520.6620.6720.67-4.70%73,568,500
Oct 29, 202521.5322.0021.4421.6921.690.14%73,291,390
Oct 28, 202521.9922.3421.6521.6621.66-2.26%76,523,940
Oct 27, 202522.9122.9721.6622.1622.16-2.59%116,842,400
Oct 24, 202521.7223.2521.6022.7522.754.79%128,570,500
Oct 23, 202520.8822.1020.4221.7121.712.99%84,648,110
Oct 22, 202521.5121.6521.0321.0821.08-3.92%66,090,990
Oct 21, 202521.3322.3021.1221.9421.943.10%105,922,600
Oct 20, 202521.4722.0520.9121.2821.280.09%87,782,380
Oct 17, 202521.4522.4021.1721.2621.261.00%134,375,600
Oct 16, 202520.7621.2520.7121.0521.050.43%55,357,790
Oct 15, 202520.8621.1020.6020.9620.960.38%57,727,810
Oct 14, 202521.2221.7320.8120.8820.88-2.43%81,417,380
Oct 13, 202520.2321.7920.2321.4021.401.66%115,473,200
Oct 10, 202521.5321.8920.9121.0521.05-4.14%130,099,600
Oct 9, 202523.0023.5721.9121.9621.96-9.78%214,055,100
Sep 30, 202524.0124.3423.5024.3424.349.99%221,898,800
Sep 29, 202519.7022.1319.6522.1322.139.99%144,629,100
Sep 26, 202519.9820.8519.8320.1220.12-0.20%99,220,880
Sep 25, 202519.6620.4819.5620.1620.161.61%90,314,060
Sep 24, 202519.7020.1819.5119.8419.840.97%88,469,010
Sep 23, 202519.2619.8018.9019.6519.65-1.45%78,679,750
Sep 22, 202518.7220.3618.7019.9419.947.49%102,600,600
Sep 19, 202519.0019.0018.5118.5518.55-2.57%45,922,510