GF Securities Co., Ltd. Class A 000776
SZSE · China · Finance
CNY 19.88+0.14 (+0.71%)
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 19.88 | +0.71% | CNY 19.80 | CNY 19.92 | CNY 19.72 | 27.35M |
| 2026-09-29 | CNY 19.74 | -0.35% | CNY 19.71 | CNY 19.90 | CNY 19.70 | 26.46M |
| 2026-09-28 | CNY 19.81 | -2.75% | CNY 20.30 | CNY 20.36 | CNY 19.80 | 41.43M |
| 2026-09-24 | CNY 20.37 | -2.21% | CNY 20.74 | CNY 20.74 | CNY 20.26 | 37.96M |
| 2026-09-23 | CNY 20.83 | -0.62% | CNY 20.96 | CNY 20.98 | CNY 20.70 | 26.93M |
| 2026-09-22 | CNY 20.96 | -0.10% | CNY 20.98 | CNY 21.13 | CNY 20.85 | 43.65M |
| 2026-09-21 | CNY 20.98 | +0.91% | CNY 20.78 | CNY 21.08 | CNY 20.66 | 44.00M |
| 2026-09-18 | CNY 20.79 | +3.85% | CNY 20.15 | CNY 20.80 | CNY 20.15 | 58.53M |
| 2026-09-17 | CNY 20.02 | -1.43% | CNY 20.10 | CNY 20.36 | CNY 19.95 | 36.26M |
| 2026-09-16 | CNY 20.31 | 0.00% | CNY 20.31 | CNY 20.45 | CNY 19.89 | 52.69M |
| 2026-09-15 | CNY 20.31 | -0.88% | CNY 20.52 | CNY 20.57 | CNY 20.28 | 31.65M |
| 2026-09-14 | CNY 20.49 | -1.96% | CNY 20.74 | CNY 20.81 | CNY 20.46 | 48.24M |
| 2026-09-11 | CNY 20.90 | -3.78% | CNY 21.48 | CNY 21.48 | CNY 20.56 | 75.59M |
| 2026-09-10 | CNY 21.72 | +0.37% | CNY 21.55 | CNY 21.81 | CNY 21.45 | 36.26M |
| 2026-09-09 | CNY 21.64 | +0.05% | CNY 21.52 | CNY 21.74 | CNY 21.40 | 34.34M |
| 2026-09-08 | CNY 21.63 | -0.83% | CNY 21.90 | CNY 21.93 | CNY 21.57 | 44.71M |
| 2026-09-07 | CNY 21.81 | -1.76% | CNY 22.37 | CNY 22.42 | CNY 21.73 | 49.13M |
| 2026-09-04 | CNY 22.20 | +0.23% | CNY 22.27 | CNY 22.64 | CNY 22.10 | 65.95M |
| 2026-09-03 | CNY 22.15 | +3.50% | CNY 21.44 | CNY 22.40 | CNY 21.44 | 107.84M |
| 2026-09-02 | CNY 21.40 | -2.28% | CNY 21.80 | CNY 21.88 | CNY 21.38 | 58.43M |
| 2026-09-01 | CNY 21.90 | +0.37% | CNY 21.77 | CNY 22.17 | CNY 21.70 | 53.64M |
| 2026-08-31 | CNY 21.82 | +1.82% | CNY 21.49 | CNY 21.99 | CNY 21.30 | 78.44M |
| 2026-08-28 | CNY 21.43 | -0.74% | CNY 21.54 | CNY 21.58 | CNY 21.32 | 42.29M |
| 2026-08-27 | CNY 21.59 | +1.94% | CNY 21.02 | CNY 21.64 | CNY 21.02 | 84.40M |
| 2026-08-26 | CNY 21.18 | +3.67% | CNY 20.36 | CNY 21.32 | CNY 20.34 | 94.67M |
| 2026-08-25 | CNY 20.43 | -1.02% | CNY 20.51 | CNY 20.63 | CNY 20.28 | 35.39M |
| 2026-08-24 | CNY 20.64 | +0.39% | CNY 20.47 | CNY 20.98 | CNY 20.47 | 50.09M |
| 2026-08-21 | CNY 20.56 | +1.28% | CNY 20.30 | CNY 20.65 | CNY 20.21 | 34.15M |
| 2026-08-20 | CNY 20.30 | -0.44% | CNY 20.46 | CNY 20.65 | CNY 20.20 | 43.02M |
| 2026-08-19 | CNY 20.39 | -3.36% | CNY 20.96 | CNY 21.05 | CNY 20.36 | 65.53M |
| 2026-08-18 | CNY 21.10 | -0.52% | CNY 21.16 | CNY 21.23 | CNY 20.80 | 42.29M |
| 2026-08-17 | CNY 21.21 | +2.12% | CNY 20.77 | CNY 21.30 | CNY 20.68 | 58.63M |
| 2026-08-14 | CNY 20.77 | -2.21% | CNY 21.21 | CNY 21.41 | CNY 20.72 | 63.11M |
| 2026-08-13 | CNY 21.24 | +0.43% | CNY 21.14 | CNY 21.69 | CNY 21.11 | 73.03M |
| 2026-08-12 | CNY 21.15 | +1.24% | CNY 20.80 | CNY 21.23 | CNY 20.66 | 68.53M |
| 2026-08-11 | CNY 20.89 | -0.14% | CNY 20.92 | CNY 21.24 | CNY 20.84 | 69.90M |
| 2026-08-10 | CNY 20.92 | -0.10% | CNY 20.95 | CNY 21.14 | CNY 20.80 | 41.80M |
| 2026-08-07 | CNY 20.94 | -1.23% | CNY 20.69 | CNY 20.94 | CNY 20.43 | 55.77M |
| 2026-08-06 | CNY 21.20 | -0.80% | CNY 21.21 | CNY 21.32 | CNY 21.07 | 44.51M |
| 2026-08-05 | CNY 21.37 | +2.20% | CNY 20.95 | CNY 21.50 | CNY 20.78 | 67.97M |
| 2026-08-04 | CNY 20.91 | +0.48% | CNY 20.90 | CNY 21.03 | CNY 20.76 | 59.99M |
| 2026-08-03 | CNY 20.81 | -2.57% | CNY 21.00 | CNY 21.10 | CNY 20.78 | 68.47M |
| 2026-07-31 | CNY 21.36 | +0.75% | CNY 21.55 | CNY 21.69 | CNY 21.20 | 60.37M |
| 2026-07-30 | CNY 21.20 | -2.21% | CNY 21.38 | CNY 21.78 | CNY 20.86 | 72.51M |
| 2026-07-29 | CNY 21.68 | +1.83% | CNY 21.30 | CNY 21.80 | CNY 21.01 | 74.18M |
| 2026-07-28 | CNY 21.29 | -2.79% | CNY 21.71 | CNY 21.90 | CNY 21.21 | 57.60M |
| 2026-07-27 | CNY 21.90 | +0.92% | CNY 21.75 | CNY 21.91 | CNY 21.22 | 50.57M |
| 2026-07-24 | CNY 21.70 | -4.91% | CNY 22.53 | CNY 22.58 | CNY 21.65 | 91.36M |
| 2026-07-23 | CNY 22.82 | +1.20% | CNY 22.53 | CNY 23.08 | CNY 22.35 | 72.41M |
| 2026-07-22 | CNY 22.55 | -1.36% | CNY 22.50 | CNY 22.86 | CNY 22.14 | 74.99M |
| 2026-07-21 | CNY 22.86 | +0.62% | CNY 22.55 | CNY 23.20 | CNY 21.89 | 122.70M |
| 2026-07-20 | CNY 22.72 | +5.19% | CNY 21.92 | CNY 22.93 | CNY 21.80 | 123.58M |
| 2026-07-17 | CNY 21.60 | -2.70% | CNY 22.05 | CNY 22.27 | CNY 21.46 | 78.68M |
| 2026-07-16 | CNY 22.20 | -2.55% | CNY 22.50 | CNY 22.70 | CNY 21.98 | 84.14M |
| 2026-07-15 | CNY 22.78 | +3.08% | CNY 22.12 | CNY 23.30 | CNY 22.08 | 120.28M |
| 2026-07-14 | CNY 22.10 | +4.05% | CNY 21.16 | CNY 22.12 | CNY 20.65 | 105.34M |
| 2026-07-13 | CNY 21.24 | -2.34% | CNY 21.70 | CNY 21.81 | CNY 21.10 | 68.38M |
| 2026-07-10 | CNY 21.75 | -3.42% | CNY 22.30 | CNY 22.40 | CNY 21.72 | 81.34M |
| 2026-07-09 | CNY 22.52 | +2.55% | CNY 22.07 | CNY 22.63 | CNY 21.68 | 98.83M |
| 2026-07-08 | CNY 21.96 | -3.64% | CNY 22.79 | CNY 22.86 | CNY 21.92 | 83.75M |
| 2026-07-07 | CNY 22.79 | -4.48% | CNY 23.62 | CNY 23.75 | CNY 22.69 | 113.78M |
| 2026-07-06 | CNY 23.86 | +0.59% | CNY 24.10 | CNY 24.42 | CNY 23.43 | 101.08M |
| 2026-07-03 | CNY 23.72 | -0.25% | CNY 23.92 | CNY 24.16 | CNY 23.30 | 93.30M |
| 2026-07-02 | CNY 23.78 | -4.34% | CNY 24.59 | CNY 24.90 | CNY 23.69 | 131.24M |
| 2026-07-01 | CNY 24.86 | +6.24% | CNY 23.38 | CNY 25.43 | CNY 23.05 | 194.65M |
| 2026-06-30 | CNY 23.40 | +0.60% | CNY 23.14 | CNY 24.00 | CNY 23.14 | 116.24M |
| 2026-06-29 | CNY 23.26 | +4.07% | CNY 22.46 | CNY 23.86 | CNY 22.46 | 139.87M |
| 2026-06-26 | CNY 22.35 | -3.41% | CNY 23.02 | CNY 23.52 | CNY 22.22 | 127.15M |
| 2026-06-25 | CNY 23.14 | +2.12% | CNY 22.55 | CNY 23.62 | CNY 22.25 | 189.83M |
| 2026-06-24 | CNY 22.66 | -2.83% | CNY 23.17 | CNY 23.67 | CNY 22.42 | 197.78M |
| 2026-06-23 | CNY 23.32 | +2.73% | CNY 23.50 | CNY 24.12 | CNY 23.15 | 298.18M |
| 2026-06-22 | CNY 22.70 | +9.98% | CNY 20.76 | CNY 22.70 | CNY 20.56 | 194.85M |
| 2026-06-18 | CNY 20.64 | -3.64% | CNY 21.31 | CNY 21.59 | CNY 20.60 | 104.10M |
| 2026-06-17 | CNY 21.42 | -0.37% | CNY 21.49 | CNY 21.70 | CNY 21.25 | 71.20M |
| 2026-06-16 | CNY 21.50 | +3.22% | CNY 20.81 | CNY 21.55 | CNY 20.68 | 115.92M |
| 2026-06-15 | CNY 20.83 | +3.74% | CNY 20.10 | CNY 21.50 | CNY 20.10 | 136.51M |
| 2026-06-12 | CNY 20.08 | +4.86% | CNY 19.15 | CNY 20.27 | CNY 19.09 | 125.36M |
| 2026-06-11 | CNY 19.15 | +0.47% | CNY 19.00 | CNY 19.56 | CNY 18.81 | 69.28M |
| 2026-06-10 | CNY 19.06 | +2.09% | CNY 18.57 | CNY 19.17 | CNY 18.51 | 72.02M |
| 2026-06-09 | CNY 18.67 | +0.11% | CNY 18.78 | CNY 18.84 | CNY 18.47 | 37.57M |
| 2026-06-08 | CNY 18.65 | -0.85% | CNY 18.50 | CNY 19.05 | CNY 18.50 | 68.27M |
| 2026-06-05 | CNY 18.81 | -1.78% | CNY 19.17 | CNY 19.59 | CNY 18.75 | 78.99M |
| 2026-06-04 | CNY 19.15 | -0.67% | CNY 19.21 | CNY 19.54 | CNY 18.93 | 56.48M |
| 2026-06-03 | CNY 19.28 | +1.53% | CNY 18.99 | CNY 19.43 | CNY 18.76 | 82.15M |
| 2026-06-02 | CNY 18.99 | -0.05% | CNY 18.93 | CNY 19.19 | CNY 18.66 | 68.78M |
| 2026-06-01 | CNY 19.00 | +0.58% | CNY 18.90 | CNY 19.38 | CNY 18.68 | 76.94M |
| 2026-05-29 | CNY 18.89 | +1.83% | CNY 18.59 | CNY 19.26 | CNY 18.54 | 87.59M |
| 2026-05-28 | CNY 18.55 | -1.70% | CNY 18.88 | CNY 18.93 | CNY 18.38 | 46.87M |
| 2026-05-27 | CNY 18.87 | -1.46% | CNY 19.00 | CNY 19.39 | CNY 18.60 | 57.87M |
| 2026-05-26 | CNY 19.15 | +0.79% | CNY 18.86 | CNY 19.63 | CNY 18.81 | 78.96M |