Guosheng Securities Inc. Class A 002670
SZSE · China · Finance
CNY 11.18-0.05 (-0.45%)
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 11.18 | -0.45% | CNY 11.30 | CNY 11.35 | CNY 11.16 | 10.03M |
| 2026-09-29 | CNY 11.23 | +1.81% | CNY 10.97 | CNY 11.30 | CNY 10.97 | 14.00M |
| 2026-09-28 | CNY 11.03 | -3.92% | CNY 11.13 | CNY 11.19 | CNY 10.93 | 19.61M |
| 2026-09-24 | CNY 11.48 | -1.88% | CNY 11.60 | CNY 11.70 | CNY 11.45 | 10.81M |
| 2026-09-23 | CNY 11.70 | -1.27% | CNY 11.81 | CNY 11.85 | CNY 11.65 | 11.56M |
| 2026-09-22 | CNY 11.85 | -0.25% | CNY 11.90 | CNY 11.98 | CNY 11.79 | 18.48M |
| 2026-09-21 | CNY 11.88 | +1.63% | CNY 11.71 | CNY 11.90 | CNY 11.58 | 22.27M |
| 2026-09-18 | CNY 11.69 | +1.56% | CNY 11.55 | CNY 11.72 | CNY 11.52 | 16.05M |
| 2026-09-17 | CNY 11.51 | -0.43% | CNY 11.50 | CNY 11.60 | CNY 11.44 | 13.77M |
| 2026-09-16 | CNY 11.56 | +2.30% | CNY 11.25 | CNY 11.63 | CNY 11.19 | 18.62M |
| 2026-09-15 | CNY 11.30 | -1.82% | CNY 11.50 | CNY 11.54 | CNY 11.29 | 13.51M |
| 2026-09-14 | CNY 11.51 | -1.79% | CNY 11.67 | CNY 11.79 | CNY 11.47 | 17.25M |
| 2026-09-11 | CNY 11.72 | -4.64% | CNY 12.16 | CNY 12.22 | CNY 11.67 | 31.36M |
| 2026-09-10 | CNY 12.29 | -0.41% | CNY 12.23 | CNY 12.43 | CNY 12.23 | 20.18M |
| 2026-09-09 | CNY 12.34 | -0.24% | CNY 12.37 | CNY 12.46 | CNY 12.24 | 22.41M |
| 2026-09-08 | CNY 12.37 | -0.72% | CNY 12.50 | CNY 12.60 | CNY 12.30 | 31.75M |
| 2026-09-07 | CNY 12.46 | -2.12% | CNY 12.60 | CNY 12.82 | CNY 12.40 | 45.24M |
| 2026-09-04 | CNY 12.73 | +0.32% | CNY 13.00 | CNY 13.13 | CNY 12.61 | 85.42M |
| 2026-09-03 | CNY 12.69 | +4.02% | CNY 12.26 | CNY 13.42 | CNY 12.26 | 107.58M |
| 2026-09-02 | CNY 12.20 | -2.94% | CNY 12.51 | CNY 12.65 | CNY 12.17 | 45.37M |
| 2026-09-01 | CNY 12.57 | +4.49% | CNY 12.03 | CNY 12.85 | CNY 11.90 | 64.31M |
| 2026-08-31 | CNY 12.03 | -0.17% | CNY 11.94 | CNY 12.14 | CNY 11.79 | 43.49M |
| 2026-08-28 | CNY 12.05 | +2.99% | CNY 11.78 | CNY 12.50 | CNY 11.50 | 75.50M |
| 2026-08-27 | CNY 11.70 | +6.17% | CNY 10.99 | CNY 12.12 | CNY 10.97 | 78.09M |
| 2026-08-26 | CNY 11.02 | +1.57% | CNY 10.79 | CNY 11.11 | CNY 10.76 | 24.72M |
| 2026-08-25 | CNY 10.85 | +1.50% | CNY 10.75 | CNY 10.91 | CNY 10.71 | 14.91M |
| 2026-08-24 | CNY 10.69 | +0.09% | CNY 10.63 | CNY 10.70 | CNY 10.50 | 14.54M |
| 2026-08-21 | CNY 10.68 | -2.47% | CNY 10.90 | CNY 10.92 | CNY 10.65 | 17.15M |
| 2026-08-20 | CNY 10.95 | +0.46% | CNY 10.90 | CNY 10.98 | CNY 10.89 | 10.59M |
| 2026-08-19 | CNY 10.90 | -1.45% | CNY 11.00 | CNY 11.09 | CNY 10.89 | 15.90M |
| 2026-08-18 | CNY 11.06 | -1.43% | CNY 11.19 | CNY 11.20 | CNY 11.00 | 17.15M |
| 2026-08-17 | CNY 11.22 | +0.63% | CNY 11.15 | CNY 11.22 | CNY 11.06 | 13.92M |
| 2026-08-14 | CNY 11.15 | -1.41% | CNY 11.30 | CNY 11.36 | CNY 11.11 | 18.39M |
| 2026-08-13 | CNY 11.31 | -0.88% | CNY 11.36 | CNY 11.59 | CNY 11.29 | 27.17M |
| 2026-08-12 | CNY 11.41 | +0.26% | CNY 11.32 | CNY 11.55 | CNY 11.26 | 22.42M |
| 2026-08-11 | CNY 11.38 | +1.34% | CNY 11.20 | CNY 11.60 | CNY 11.12 | 35.40M |
| 2026-08-10 | CNY 11.23 | +0.45% | CNY 11.19 | CNY 11.29 | CNY 11.10 | 18.36M |
| 2026-08-07 | CNY 11.18 | -1.32% | CNY 11.32 | CNY 11.35 | CNY 11.05 | 25.13M |
| 2026-08-06 | CNY 11.33 | -1.13% | CNY 11.39 | CNY 11.65 | CNY 11.21 | 25.36M |
| 2026-08-05 | CNY 11.46 | +2.96% | CNY 11.12 | CNY 11.95 | CNY 11.10 | 42.99M |
| 2026-08-04 | CNY 11.13 | +1.18% | CNY 10.87 | CNY 11.24 | CNY 10.86 | 41.12M |
| 2026-08-03 | CNY 11.00 | -9.09% | CNY 11.31 | CNY 11.45 | CNY 10.89 | 75.65M |
| 2026-07-31 | CNY 12.10 | -0.58% | CNY 11.91 | CNY 12.21 | CNY 11.91 | 33.82M |
| 2026-07-30 | CNY 12.17 | +2.18% | CNY 11.81 | CNY 12.45 | CNY 11.80 | 41.04M |
| 2026-07-29 | CNY 11.91 | +3.84% | CNY 11.48 | CNY 12.02 | CNY 11.42 | 30.00M |
| 2026-07-28 | CNY 11.47 | -1.63% | CNY 11.59 | CNY 11.74 | CNY 11.43 | 17.29M |
| 2026-07-27 | CNY 11.66 | +4.11% | CNY 11.19 | CNY 12.03 | CNY 11.11 | 29.95M |
| 2026-07-24 | CNY 11.20 | -6.43% | CNY 11.85 | CNY 11.90 | CNY 11.19 | 29.74M |
| 2026-07-23 | CNY 11.97 | +0.59% | CNY 11.80 | CNY 12.00 | CNY 11.74 | 23.43M |
| 2026-07-22 | CNY 11.90 | -1.08% | CNY 11.93 | CNY 12.03 | CNY 11.74 | 23.29M |
| 2026-07-21 | CNY 12.03 | -0.66% | CNY 12.00 | CNY 12.28 | CNY 11.76 | 38.03M |
| 2026-07-20 | CNY 12.11 | +1.17% | CNY 12.19 | CNY 12.33 | CNY 11.92 | 42.66M |
| 2026-07-17 | CNY 11.97 | +3.46% | CNY 11.50 | CNY 12.47 | CNY 11.50 | 54.88M |
| 2026-07-16 | CNY 11.57 | -0.77% | CNY 11.55 | CNY 11.63 | CNY 11.43 | 16.57M |
| 2026-07-15 | CNY 11.66 | +2.82% | CNY 11.30 | CNY 11.70 | CNY 11.25 | 27.04M |
| 2026-07-14 | CNY 11.34 | +0.80% | CNY 11.26 | CNY 11.35 | CNY 11.11 | 16.82M |
| 2026-07-13 | CNY 11.25 | -2.68% | CNY 11.50 | CNY 11.58 | CNY 11.20 | 22.84M |
| 2026-07-10 | CNY 11.56 | -2.61% | CNY 11.80 | CNY 11.80 | CNY 11.43 | 24.56M |
| 2026-07-09 | CNY 11.87 | +4.49% | CNY 11.45 | CNY 11.92 | CNY 11.37 | 29.84M |
| 2026-07-08 | CNY 11.36 | -3.40% | CNY 11.67 | CNY 11.86 | CNY 11.34 | 26.02M |
| 2026-07-07 | CNY 11.76 | -3.45% | CNY 12.10 | CNY 12.19 | CNY 11.73 | 28.39M |
| 2026-07-06 | CNY 12.18 | -1.54% | CNY 12.50 | CNY 12.63 | CNY 12.14 | 31.74M |
| 2026-07-03 | CNY 12.37 | -0.56% | CNY 12.65 | CNY 12.80 | CNY 12.28 | 47.82M |
| 2026-07-02 | CNY 12.44 | +2.81% | CNY 12.32 | CNY 13.17 | CNY 12.30 | 85.04M |
| 2026-07-01 | CNY 12.10 | +10.00% | CNY 10.93 | CNY 12.10 | CNY 10.82 | 44.65M |
| 2026-06-30 | CNY 11.00 | -1.87% | CNY 11.14 | CNY 11.30 | CNY 10.90 | 23.78M |
| 2026-06-29 | CNY 11.21 | -0.80% | CNY 11.33 | CNY 11.47 | CNY 11.06 | 19.96M |
| 2026-06-26 | CNY 11.30 | -6.38% | CNY 11.88 | CNY 12.02 | CNY 11.29 | 33.87M |
| 2026-06-25 | CNY 12.07 | +2.20% | CNY 11.76 | CNY 12.22 | CNY 11.59 | 38.20M |
| 2026-06-24 | CNY 11.81 | -3.12% | CNY 12.21 | CNY 12.42 | CNY 11.73 | 33.80M |
| 2026-06-23 | CNY 12.19 | -0.73% | CNY 12.15 | CNY 12.55 | CNY 12.06 | 44.98M |
| 2026-06-22 | CNY 12.28 | +7.91% | CNY 11.37 | CNY 12.29 | CNY 11.25 | 50.73M |
| 2026-06-18 | CNY 11.38 | -4.45% | CNY 11.78 | CNY 11.90 | CNY 11.30 | 29.50M |
| 2026-06-17 | CNY 11.91 | -1.33% | CNY 12.01 | CNY 12.20 | CNY 11.79 | 29.27M |
| 2026-06-16 | CNY 12.07 | +2.90% | CNY 11.63 | CNY 12.48 | CNY 11.57 | 45.45M |
| 2026-06-15 | CNY 11.73 | +2.09% | CNY 11.48 | CNY 12.07 | CNY 11.42 | 40.22M |
| 2026-06-12 | CNY 11.49 | +2.96% | CNY 11.19 | CNY 11.57 | CNY 11.12 | 34.54M |
| 2026-06-11 | CNY 11.16 | -3.21% | CNY 11.43 | CNY 11.66 | CNY 10.99 | 30.20M |
| 2026-06-10 | CNY 11.53 | +1.41% | CNY 11.28 | CNY 11.70 | CNY 11.25 | 35.38M |
| 2026-06-09 | CNY 11.37 | +0.09% | CNY 11.50 | CNY 11.80 | CNY 11.17 | 37.05M |
| 2026-06-08 | CNY 11.36 | +2.99% | CNY 10.89 | CNY 11.88 | CNY 10.87 | 50.50M |
| 2026-06-05 | CNY 11.03 | +0.64% | CNY 10.97 | CNY 11.45 | CNY 10.94 | 26.23M |
| 2026-06-04 | CNY 10.96 | -1.97% | CNY 11.15 | CNY 11.22 | CNY 10.84 | 14.76M |
| 2026-06-03 | CNY 11.18 | -1.76% | CNY 11.33 | CNY 11.40 | CNY 11.14 | 12.79M |
| 2026-06-02 | CNY 11.38 | -1.39% | CNY 11.53 | CNY 11.55 | CNY 11.32 | 11.83M |
| 2026-06-01 | CNY 11.54 | 0.00% | CNY 11.48 | CNY 11.59 | CNY 11.42 | 10.05M |
| 2026-05-29 | CNY 11.54 | +0.09% | CNY 11.57 | CNY 11.77 | CNY 11.52 | 15.51M |
| 2026-05-28 | CNY 11.53 | -1.28% | CNY 11.64 | CNY 11.67 | CNY 11.33 | 15.10M |
| 2026-05-27 | CNY 11.68 | -2.01% | CNY 11.93 | CNY 11.99 | CNY 11.66 | 13.87M |
| 2026-05-26 | CNY 11.92 | +0.08% | CNY 11.86 | CNY 12.03 | CNY 11.75 | 13.56M |