Guoyuan Securities Company Limited Class A 000728
SZSE · China · Finance
CNY 7.25+0.05 (+0.69%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.25 | +0.69% | CNY 7.22 | CNY 7.28 | CNY 7.22 | 12.40M |
| 2026-09-29 | CNY 7.20 | +0.28% | CNY 7.17 | CNY 7.26 | CNY 7.16 | 18.81M |
| 2026-09-28 | CNY 7.18 | -1.51% | CNY 7.29 | CNY 7.32 | CNY 7.14 | 18.50M |
| 2026-09-24 | CNY 7.29 | -1.62% | CNY 7.40 | CNY 7.41 | CNY 7.28 |
| 17.50M |
| 2026-09-23 | CNY 7.41 | -1.07% | CNY 7.48 | CNY 7.50 | CNY 7.41 | 15.26M |
| 2026-09-22 | CNY 7.49 | -0.53% | CNY 7.52 | CNY 7.59 | CNY 7.48 | 19.48M |
| 2026-09-21 | CNY 7.53 | +0.80% | CNY 7.49 | CNY 7.55 | CNY 7.44 | 20.99M |
| 2026-09-18 | CNY 7.47 | +0.40% | CNY 7.47 | CNY 7.51 | CNY 7.42 | 17.65M |
| 2026-09-17 | CNY 7.44 | -1.06% | CNY 7.50 | CNY 7.54 | CNY 7.43 | 14.45M |
| 2026-09-16 | CNY 7.52 | +0.40% | CNY 7.47 | CNY 7.56 | CNY 7.39 | 16.72M |
| 2026-09-15 | CNY 7.49 | -0.53% | CNY 7.51 | CNY 7.56 | CNY 7.46 | 14.30M |
| 2026-09-14 | CNY 7.53 | 0.00% | CNY 7.49 | CNY 7.54 | CNY 7.44 | 19.14M |
| 2026-09-11 | CNY 7.53 | -2.84% | CNY 7.72 | CNY 7.73 | CNY 7.50 | 29.26M |
| 2026-09-10 | CNY 7.75 | +0.13% | CNY 7.70 | CNY 7.78 | CNY 7.68 | 19.91M |
| 2026-09-09 | CNY 7.74 | -0.26% | CNY 7.79 | CNY 7.80 | CNY 7.66 | 22.88M |
| 2026-09-08 | CNY 7.76 | +0.52% | CNY 7.71 | CNY 7.92 | CNY 7.69 | 30.62M |
| 2026-09-07 | CNY 7.72 | -0.52% | CNY 7.76 | CNY 7.81 | CNY 7.70 | 31.53M |
| 2026-09-04 | CNY 7.76 | +1.04% | CNY 7.74 | CNY 7.85 | CNY 7.70 | 34.26M |
| 2026-09-03 | CNY 7.68 | -0.39% | CNY 7.71 | CNY 7.80 | CNY 7.65 | 26.79M |
| 2026-09-02 | CNY 7.71 | -2.16% | CNY 7.88 | CNY 7.92 | CNY 7.69 | 31.09M |
| 2026-09-01 | CNY 7.88 | +2.20% | CNY 7.70 | CNY 7.93 | CNY 7.66 | 56.73M |
| 2026-08-31 | CNY 7.71 | +0.13% | CNY 7.66 | CNY 7.75 | CNY 7.62 | 38.31M |
| 2026-08-28 | CNY 7.70 | -0.26% | CNY 7.69 | CNY 7.74 | CNY 7.62 | 37.86M |
| 2026-08-27 | CNY 7.72 | +0.39% | CNY 7.60 | CNY 7.74 | CNY 7.60 | 66.68M |
| 2026-08-26 | CNY 7.69 | +4.63% | CNY 7.39 | CNY 7.73 | CNY 7.36 | 93.80M |
| 2026-08-25 | CNY 7.35 | +3.67% | CNY 7.23 | CNY 7.40 | CNY 7.21 | 73.13M |
| 2026-08-24 | CNY 7.09 | +0.71% | CNY 7.03 | CNY 7.13 | CNY 7.01 | 18.46M |
| 2026-08-21 | CNY 7.04 | 0.00% | CNY 7.03 | CNY 7.06 | CNY 7.00 | 11.89M |
| 2026-08-20 | CNY 7.04 | +0.72% | CNY 7.01 | CNY 7.07 | CNY 6.99 | 13.45M |
| 2026-08-19 | CNY 6.99 | -1.27% | CNY 7.07 | CNY 7.11 | CNY 6.98 | 20.72M |
| 2026-08-18 | CNY 7.08 | -1.12% | CNY 7.16 | CNY 7.17 | CNY 7.05 | 19.80M |
| 2026-08-17 | CNY 7.16 | +0.42% | CNY 7.14 | CNY 7.17 | CNY 7.12 | 11.05M |
| 2026-08-14 | CNY 7.13 | -1.38% | CNY 7.21 | CNY 7.25 | CNY 7.12 | 21.10M |
| 2026-08-13 | CNY 7.23 | +0.14% | CNY 7.24 | CNY 7.30 | CNY 7.20 | 20.69M |
| 2026-08-12 | CNY 7.22 | +0.56% | CNY 7.19 | CNY 7.23 | CNY 7.17 | 11.94M |
| 2026-08-11 | CNY 7.18 | -0.55% | CNY 7.22 | CNY 7.23 | CNY 7.18 | 13.97M |
| 2026-08-10 | CNY 7.22 | +0.14% | CNY 7.21 | CNY 7.26 | CNY 7.21 | 14.77M |
| 2026-08-07 | CNY 7.21 | -0.55% | CNY 7.25 | CNY 7.25 | CNY 7.17 | 19.60M |
| 2026-08-06 | CNY 7.25 | -1.09% | CNY 7.31 | CNY 7.31 | CNY 7.22 | 21.94M |
| 2026-08-05 | CNY 7.33 | -0.27% | CNY 7.35 | CNY 7.39 | CNY 7.31 | 22.73M |
| 2026-08-04 | CNY 7.35 | -0.27% | CNY 7.38 | CNY 7.43 | CNY 7.34 | 19.28M |
| 2026-08-03 | CNY 7.37 | +0.41% | CNY 7.25 | CNY 7.39 | CNY 7.21 | 26.05M |
| 2026-07-31 | CNY 7.34 | +0.41% | CNY 7.31 | CNY 7.40 | CNY 7.31 | 26.05M |
| 2026-07-30 | CNY 7.31 | +0.27% | CNY 7.27 | CNY 7.37 | CNY 7.23 | 31.06M |
| 2026-07-29 | CNY 7.29 | +2.68% | CNY 7.11 | CNY 7.33 | CNY 7.10 | 37.91M |
| 2026-07-28 | CNY 7.10 | -1.93% | CNY 7.21 | CNY 7.21 | CNY 7.07 | 25.40M |
| 2026-07-27 | CNY 7.24 | +0.70% | CNY 7.19 | CNY 7.25 | CNY 7.13 | 22.76M |
| 2026-07-24 | CNY 7.19 | -2.31% | CNY 7.35 | CNY 7.37 | CNY 7.19 | 22.01M |
| 2026-07-23 | CNY 7.36 | +0.82% | CNY 7.28 | CNY 7.38 | CNY 7.27 | 23.25M |
| 2026-07-22 | CNY 7.30 | -1.62% | CNY 7.37 | CNY 7.41 | CNY 7.20 | 33.73M |
| 2026-07-21 | CNY 7.42 | +0.82% | CNY 7.33 | CNY 7.53 | CNY 7.32 | 46.18M |
| 2026-07-20 | CNY 7.36 | +1.10% | CNY 7.26 | CNY 7.39 | CNY 7.25 | 39.43M |
| 2026-07-17 | CNY 7.28 | -1.09% | CNY 7.36 | CNY 7.43 | CNY 7.20 | 37.07M |
| 2026-07-16 | CNY 7.36 | -1.34% | CNY 7.42 | CNY 7.47 | CNY 7.34 | 26.81M |
| 2026-07-15 | CNY 7.46 | +2.19% | CNY 7.29 | CNY 7.46 | CNY 7.27 | 40.75M |
| 2026-07-14 | CNY 7.30 | +0.97% | CNY 7.22 | CNY 7.32 | CNY 7.18 | 25.98M |
| 2026-07-13 | CNY 7.23 | -0.28% | CNY 7.26 | CNY 7.31 | CNY 7.19 | 29.79M |
| 2026-07-10 | CNY 7.25 | -2.55% | CNY 7.44 | CNY 7.44 | CNY 7.23 | 39.17M |
| 2026-07-09 | CNY 7.44 | +1.92% | CNY 7.31 | CNY 7.47 | CNY 7.31 | 38.00M |
| 2026-07-08 | CNY 7.30 | -1.48% | CNY 7.38 | CNY 7.43 | CNY 7.27 | 30.27M |
| 2026-07-07 | CNY 7.41 | -1.59% | CNY 7.51 | CNY 7.52 | CNY 7.35 | 31.50M |
| 2026-07-06 | CNY 7.53 | 0.00% | CNY 7.62 | CNY 7.64 | CNY 7.46 | 35.46M |
| 2026-07-03 | CNY 7.53 | -0.53% | CNY 7.62 | CNY 7.65 | CNY 7.44 | 50.43M |
| 2026-07-02 | CNY 7.57 | -3.32% | CNY 7.71 | CNY 7.80 | CNY 7.56 | 64.36M |
| 2026-07-01 | CNY 7.83 | +4.54% | CNY 7.48 | CNY 7.90 | CNY 7.44 | 95.17M |
| 2026-06-30 | CNY 7.49 | -0.53% | CNY 7.47 | CNY 7.66 | CNY 7.41 | 59.99M |
| 2026-06-29 | CNY 7.53 | -1.70% | CNY 7.68 | CNY 7.77 | CNY 7.47 | 81.98M |
| 2026-06-26 | CNY 7.66 | -0.26% | CNY 7.50 | CNY 8.02 | CNY 7.46 | 132.54M |
| 2026-06-25 | CNY 7.68 | +2.40% | CNY 7.59 | CNY 7.77 | CNY 7.38 | 97.68M |
| 2026-06-24 | CNY 7.50 | +1.08% | CNY 7.40 | CNY 7.88 | CNY 7.36 | 100.79M |
| 2026-06-23 | CNY 7.42 | +0.54% | CNY 7.38 | CNY 7.60 | CNY 7.35 | 76.56M |
| 2026-06-22 | CNY 7.38 | +4.98% | CNY 7.02 | CNY 7.39 | CNY 7.01 | 67.47M |
| 2026-06-18 | CNY 7.03 | -3.03% | CNY 7.22 | CNY 7.24 | CNY 7.03 | 30.72M |
| 2026-06-17 | CNY 7.25 | +0.42% | CNY 7.20 | CNY 7.38 | CNY 7.14 | 47.72M |
| 2026-06-16 | CNY 7.22 | +0.84% | CNY 7.15 | CNY 7.24 | CNY 7.10 | 41.82M |
| 2026-06-15 | CNY 7.16 | +2.73% | CNY 7.02 | CNY 7.31 | CNY 6.97 | 57.71M |
| 2026-06-12 | CNY 6.97 | +3.41% | CNY 6.77 | CNY 7.00 | CNY 6.74 | 45.93M |
| 2026-06-11 | CNY 6.74 | -1.75% | CNY 6.86 | CNY 6.89 | CNY 6.69 | 23.16M |
| 2026-06-10 | CNY 6.86 | +1.33% | CNY 6.74 | CNY 6.87 | CNY 6.71 | 27.29M |
| 2026-06-09 | CNY 6.77 | +0.15% | CNY 6.77 | CNY 6.79 | CNY 6.66 | 24.30M |
| 2026-06-08 | CNY 6.76 | -2.03% | CNY 6.80 | CNY 6.87 | CNY 6.70 | 35.11M |
| 2026-06-05 | CNY 6.90 | -1.00% | CNY 6.97 | CNY 7.03 | CNY 6.89 | 27.71M |
| 2026-06-04 | CNY 6.97 | -2.11% | CNY 7.10 | CNY 7.16 | CNY 6.93 | 37.01M |
| 2026-06-03 | CNY 7.12 | -0.84% | CNY 7.16 | CNY 7.21 | CNY 7.11 | 30.38M |
| 2026-06-02 | CNY 7.18 | -0.14% | CNY 7.17 | CNY 7.21 | CNY 7.11 | 35.67M |
| 2026-06-01 | CNY 7.19 | +0.84% | CNY 7.12 | CNY 7.20 | CNY 7.06 | 31.17M |
| 2026-05-29 | CNY 7.13 | -0.83% | CNY 7.18 | CNY 7.28 | CNY 7.13 | 43.37M |
| 2026-05-28 | CNY 7.19 | -0.42% | CNY 7.22 | CNY 7.27 | CNY 7.05 | 46.71M |
| 2026-05-27 | CNY 7.22 | -0.14% | CNY 7.20 | CNY 7.39 | CNY 7.14 | 50.78M |
| 2026-05-26 | CNY 7.23 | +0.56% | CNY 7.15 | CNY 7.30 | CNY 7.14 | 48.19M |