Guosen Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.21	13.45	13.18	13.32	13.32	0.53%	29,826,383
Sep 25, 2025	13.27	13.38	13.20	13.25	13.25	-0.23%	27,753,400
Sep 24, 2025	13.17	13.43	13.16	13.28	13.28	0.15%	33,690,753
Sep 23, 2025	13.30	13.40	13.00	13.26	13.26	-1.04%	31,715,355
Sep 22, 2025	13.24	13.45	13.19	13.40	13.40	1.44%	29,542,940
Sep 19, 2025	13.12	13.37	13.12	13.21	13.21	-0.83%	28,759,677
Sep 18, 2025	13.58	13.64	13.15	13.32	13.32	-1.84%	66,575,541
Sep 17, 2025	13.67	13.74	13.44	13.57	13.57	-0.95%	59,887,800
Sep 16, 2025	13.90	14.03	13.67	13.70	13.70	-1.79%	52,333,300
Sep 15, 2025	14.04	14.20	13.83	13.95	13.95	-0.92%	32,928,800
Sep 12, 2025	14.34	14.46	14.03	14.08	14.08	-1.74%	47,170,106
Sep 11, 2025	13.76	14.42	13.75	14.33	14.33	3.84%	59,206,200
Sep 10, 2025	13.82	13.95	13.73	13.80	13.80	-0.14%	25,524,120
Sep 9, 2025	13.80	13.94	13.73	13.82	13.82	-0.14%	29,577,320
Sep 8, 2025	13.93	14.04	13.79	13.84	13.84	-0.65%	39,143,250
Sep 5, 2025	13.93	14.00	13.65	13.93	13.93	0.65%	37,301,565
Sep 4, 2025	14.01	14.05	13.69	13.84	13.84	-0.86%	39,798,301
Sep 3, 2025	14.55	14.60	13.89	13.96	13.96	-3.52%	46,628,319
Sep 2, 2025	14.66	14.73	14.28	14.47	14.47	-0.55%	48,530,301
Sep 1, 2025	14.89	14.95	14.49	14.55	14.55	-1.89%	59,804,729
Aug 29, 2025	15.05	15.13	14.82	14.83	14.83	-1.33%	66,184,186
Aug 28, 2025	14.80	15.03	14.63	15.03	15.03	0.87%	50,145,001
Aug 27, 2025	15.41	15.54	14.88	14.90	14.90	-4.12%	69,795,396
Aug 26, 2025	15.40	16.22	15.32	15.54	15.54	-	69,719,329
Aug 25, 2025	15.54	15.99	15.25	15.54	15.54	3.95%	106,987,786
Aug 22, 2025	14.48	15.08	14.46	14.95	14.95	3.03%	64,205,530
Aug 21, 2025	14.88	14.93	14.45	14.51	14.51	-1.02%	55,773,670
Aug 20, 2025	14.01	14.69	13.91	14.66	14.66	4.64%	68,247,141
Aug 19, 2025	14.12	14.14	13.95	14.01	14.01	-1.13%	42,293,381
Aug 18, 2025	14.45	14.48	14.08	14.17	14.17	-0.70%	72,645,181
Aug 15, 2025	13.80	14.36	13.77	14.27	14.27	2.66%	70,663,602
Aug 14, 2025	13.87	14.20	13.86	13.90	13.90	0.14%	49,383,891
Aug 13, 2025	13.73	14.09	13.66	13.88	13.88	0.95%	57,694,867
Aug 12, 2025	13.76	13.84	13.64	13.75	13.75	-0.07%	29,405,896
Aug 11, 2025	13.49	13.92	13.48	13.76	13.76	1.03%	41,913,395
Aug 8, 2025	13.55	13.81	13.47	13.62	13.62	0.15%	39,133,900
Aug 7, 2025	13.48	13.68	13.42	13.60	13.60	0.89%	38,025,726
Aug 6, 2025	13.49	13.60	13.41	13.48	13.48	-0.44%	30,569,095
Aug 5, 2025	13.41	13.63	13.36	13.54	13.54	1.27%	37,703,422
Aug 4, 2025	13.25	13.43	13.19	13.37	13.37	0.45%	32,172,000
Aug 1, 2025	13.26	13.70	13.24	13.31	13.31	0.38%	51,478,543
Jul 31, 2025	13.51	13.60	13.14	13.26	13.26	-2.43%	43,262,095
Jul 30, 2025	13.67	13.79	13.41	13.59	13.59	-1.02%	50,122,835
Jul 29, 2025	13.86	13.93	13.50	13.73	13.73	-1.86%	55,634,404
Jul 28, 2025	13.96	14.15	13.66	13.99	13.99	-0.64%	63,567,551
Jul 25, 2025	14.28	14.38	13.97	14.08	14.08	-0.28%	92,917,922
Jul 24, 2025	13.03	14.27	13.02	14.12	14.12	7.95%	119,086,728
Jul 23, 2025	12.44	13.46	12.44	13.08	13.08	5.14%	114,835,322
Jul 22, 2025	12.45	12.53	12.25	12.44	12.44	0.24%	28,814,412
Jul 21, 2025	12.32	12.44	12.21	12.41	12.41	0.40%	30,330,670