Guosen Securities Co., Ltd. Class A 002736
SZSE · China · Finance
CNY 9.80+0.08 (+0.82%)
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 9.80 | +0.82% | CNY 9.72 | CNY 9.80 | CNY 9.70 | 10.93M |
| 2026-09-29 | CNY 9.72 | +0.41% | CNY 9.72 | CNY 9.76 | CNY 9.69 | 10.28M |
| 2026-09-28 | CNY 9.68 | -1.63% | CNY 9.84 | CNY 9.87 | CNY 9.62 | 19.54M |
| 2026-09-24 | CNY 9.84 | -1.40% | CNY 9.95 | CNY 9.97 | CNY 9.78 | 14.65M |
| 2026-09-23 | CNY 9.98 | +0.10% | CNY 9.97 | CNY 10.02 | CNY 9.94 | 12.38M |
| 2026-09-22 | CNY 9.97 | +0.40% | CNY 9.96 | CNY 10.01 | CNY 9.92 | 18.95M |
| 2026-09-21 | CNY 9.93 | +1.12% | CNY 9.83 | CNY 9.94 | CNY 9.81 | 18.44M |
| 2026-09-18 | CNY 9.82 | +0.72% | CNY 9.80 | CNY 9.85 | CNY 9.76 | 17.61M |
| 2026-09-17 | CNY 9.75 | -1.22% | CNY 9.83 | CNY 9.88 | CNY 9.75 | 15.59M |
| 2026-09-16 | CNY 9.87 | -0.10% | CNY 9.85 | CNY 9.92 | CNY 9.73 | 25.77M |
| 2026-09-15 | CNY 9.88 | -0.10% | CNY 9.90 | CNY 9.93 | CNY 9.86 | 13.00M |
| 2026-09-14 | CNY 9.89 | -0.90% | CNY 9.96 | CNY 9.99 | CNY 9.89 | 21.12M |
| 2026-09-11 | CNY 9.98 | -2.54% | CNY 10.21 | CNY 10.21 | CNY 9.97 | 29.01M |
| 2026-09-10 | CNY 10.24 | +1.39% | CNY 10.10 | CNY 10.26 | CNY 10.07 | 22.98M |
| 2026-09-09 | CNY 10.10 | -0.20% | CNY 10.13 | CNY 10.14 | CNY 10.06 | 13.65M |
| 2026-09-08 | CNY 10.12 | -0.20% | CNY 10.15 | CNY 10.21 | CNY 10.10 | 14.23M |
| 2026-09-07 | CNY 10.14 | -1.17% | CNY 10.28 | CNY 10.33 | CNY 10.11 | 23.79M |
| 2026-09-04 | CNY 10.26 | +0.39% | CNY 10.24 | CNY 10.37 | CNY 10.23 | 25.33M |
| 2026-09-03 | CNY 10.22 | +0.39% | CNY 10.20 | CNY 10.32 | CNY 10.18 | 20.00M |
| 2026-09-02 | CNY 10.18 | -1.45% | CNY 10.30 | CNY 10.34 | CNY 10.15 | 24.52M |
| 2026-09-01 | CNY 10.33 | +0.78% | CNY 10.25 | CNY 10.40 | CNY 10.20 | 29.65M |
| 2026-08-31 | CNY 10.25 | -0.29% | CNY 10.25 | CNY 10.32 | CNY 10.21 | 24.45M |
| 2026-08-28 | CNY 10.28 | +0.39% | CNY 10.24 | CNY 10.30 | CNY 10.16 | 26.66M |
| 2026-08-27 | CNY 10.24 | +0.59% | CNY 10.18 | CNY 10.26 | CNY 10.13 | 37.19M |
| 2026-08-26 | CNY 10.18 | +3.04% | CNY 9.89 | CNY 10.23 | CNY 9.86 | 55.16M |
| 2026-08-25 | CNY 9.88 | +0.51% | CNY 9.82 | CNY 9.89 | CNY 9.82 | 12.24M |
| 2026-08-24 | CNY 9.83 | +0.10% | CNY 9.84 | CNY 9.89 | CNY 9.80 | 17.25M |
| 2026-08-21 | CNY 9.82 | -0.41% | CNY 9.88 | CNY 9.89 | CNY 9.79 | 13.85M |
| 2026-08-20 | CNY 9.86 | +0.41% | CNY 9.84 | CNY 9.92 | CNY 9.83 | 12.33M |
| 2026-08-19 | CNY 9.82 | -1.41% | CNY 9.96 | CNY 9.99 | CNY 9.82 | 20.76M |
| 2026-08-18 | CNY 9.96 | -0.80% | CNY 10.03 | CNY 10.07 | CNY 9.94 | 16.02M |
| 2026-08-17 | CNY 10.04 | +0.40% | CNY 10.00 | CNY 10.06 | CNY 9.96 | 15.26M |
| 2026-08-14 | CNY 10.00 | -1.09% | CNY 10.10 | CNY 10.14 | CNY 9.98 | 28.13M |
| 2026-08-13 | CNY 10.11 | -0.10% | CNY 10.12 | CNY 10.21 | CNY 10.10 | 21.45M |
| 2026-08-12 | CNY 10.12 | +0.30% | CNY 10.09 | CNY 10.14 | CNY 10.05 | 13.78M |
| 2026-08-11 | CNY 10.09 | -0.69% | CNY 10.16 | CNY 10.18 | CNY 10.09 | 18.71M |
| 2026-08-10 | CNY 10.16 | +0.59% | CNY 10.10 | CNY 10.20 | CNY 10.09 | 19.28M |
| 2026-08-07 | CNY 10.10 | -0.39% | CNY 10.14 | CNY 10.17 | CNY 10.06 | 22.81M |
| 2026-08-06 | CNY 10.14 | -1.55% | CNY 10.29 | CNY 10.31 | CNY 10.09 | 27.80M |
| 2026-08-05 | CNY 10.30 | -0.10% | CNY 10.32 | CNY 10.35 | CNY 10.26 | 25.21M |
| 2026-08-04 | CNY 10.31 | -0.48% | CNY 10.38 | CNY 10.43 | CNY 10.27 | 19.96M |
| 2026-08-03 | CNY 10.36 | +0.39% | CNY 10.26 | CNY 10.37 | CNY 10.23 | 20.61M |
| 2026-07-31 | CNY 10.32 | 0.00% | CNY 10.33 | CNY 10.37 | CNY 10.25 | 24.19M |
| 2026-07-30 | CNY 10.32 | +1.08% | CNY 10.16 | CNY 10.34 | CNY 10.15 | 33.99M |
| 2026-07-29 | CNY 10.21 | +1.59% | CNY 10.05 | CNY 10.24 | CNY 10.03 | 32.01M |
| 2026-07-28 | CNY 10.05 | -0.79% | CNY 10.08 | CNY 10.17 | CNY 10.02 | 22.83M |
| 2026-07-27 | CNY 10.13 | +1.00% | CNY 10.03 | CNY 10.17 | CNY 9.95 | 21.98M |
| 2026-07-24 | CNY 10.03 | -2.72% | CNY 10.29 | CNY 10.30 | CNY 10.02 | 28.79M |
| 2026-07-23 | CNY 10.31 | +1.18% | CNY 10.15 | CNY 10.32 | CNY 10.15 | 26.68M |
| 2026-07-22 | CNY 10.19 | -1.07% | CNY 10.25 | CNY 10.25 | CNY 10.11 | 29.45M |
| 2026-07-21 | CNY 10.30 | -0.10% | CNY 10.34 | CNY 10.45 | CNY 10.22 | 42.53M |
| 2026-07-20 | CNY 10.31 | +2.08% | CNY 10.11 | CNY 10.35 | CNY 10.10 | 42.55M |
| 2026-07-17 | CNY 10.10 | -1.56% | CNY 10.26 | CNY 10.36 | CNY 10.03 | 38.98M |
| 2026-07-16 | CNY 10.26 | -0.77% | CNY 10.28 | CNY 10.38 | CNY 10.15 | 30.15M |
| 2026-07-15 | CNY 10.34 | +2.78% | CNY 10.04 | CNY 10.42 | CNY 10.02 | 57.94M |
| 2026-07-14 | CNY 10.06 | +0.70% | CNY 10.00 | CNY 10.07 | CNY 9.91 | 25.32M |
| 2026-07-13 | CNY 9.99 | -0.60% | CNY 10.05 | CNY 10.11 | CNY 9.95 | 28.72M |
| 2026-07-10 | CNY 10.05 | -2.05% | CNY 10.22 | CNY 10.23 | CNY 10.00 | 35.26M |
| 2026-07-09 | CNY 10.26 | +0.49% | CNY 10.17 | CNY 10.27 | CNY 10.05 | 28.08M |
| 2026-07-08 | CNY 10.21 | -1.45% | CNY 10.36 | CNY 10.37 | CNY 10.20 | 27.82M |
| 2026-07-07 | CNY 10.36 | -1.71% | CNY 10.49 | CNY 10.52 | CNY 10.29 | 34.99M |
| 2026-07-06 | CNY 10.54 | +1.84% | CNY 10.49 | CNY 10.57 | CNY 10.40 | 43.97M |
| 2026-07-03 | CNY 10.35 | +0.88% | CNY 10.35 | CNY 10.42 | CNY 10.22 | 40.73M |
| 2026-07-02 | CNY 10.26 | -1.63% | CNY 10.42 | CNY 10.45 | CNY 10.22 | 49.37M |
| 2026-07-01 | CNY 10.43 | +4.40% | CNY 9.99 | CNY 10.50 | CNY 9.92 | 79.52M |
| 2026-06-30 | CNY 9.99 | -1.09% | CNY 10.05 | CNY 10.17 | CNY 9.93 | 41.01M |
| 2026-06-29 | CNY 10.10 | +1.10% | CNY 10.00 | CNY 10.24 | CNY 9.93 | 40.26M |
| 2026-06-26 | CNY 9.99 | -4.58% | CNY 10.40 | CNY 10.52 | CNY 9.98 | 56.77M |
| 2026-06-25 | CNY 10.47 | +2.65% | CNY 10.19 | CNY 10.59 | CNY 10.04 | 65.43M |
| 2026-06-24 | CNY 10.20 | -1.07% | CNY 10.26 | CNY 10.51 | CNY 10.10 | 46.60M |
| 2026-06-23 | CNY 10.31 | -0.58% | CNY 10.38 | CNY 10.57 | CNY 10.25 | 59.15M |
| 2026-06-22 | CNY 10.37 | +1.67% | CNY 9.90 | CNY 10.42 | CNY 9.81 | 69.56M |
| 2026-06-18 | CNY 10.20 | -2.49% | CNY 10.46 | CNY 10.47 | CNY 10.20 | 29.88M |
| 2026-06-17 | CNY 10.46 | +0.10% | CNY 10.45 | CNY 10.60 | CNY 10.38 | 28.89M |
| 2026-06-16 | CNY 10.45 | +0.10% | CNY 10.41 | CNY 10.51 | CNY 10.34 | 37.60M |
| 2026-06-15 | CNY 10.44 | +1.66% | CNY 10.35 | CNY 10.62 | CNY 10.29 | 61.11M |
| 2026-06-12 | CNY 10.27 | +2.39% | CNY 10.03 | CNY 10.32 | CNY 9.99 | 49.95M |
| 2026-06-11 | CNY 10.03 | -0.10% | CNY 10.00 | CNY 10.11 | CNY 9.87 | 25.90M |
| 2026-06-10 | CNY 10.04 | +1.72% | CNY 9.85 | CNY 10.06 | CNY 9.83 | 27.20M |
| 2026-06-09 | CNY 9.87 | +0.41% | CNY 9.84 | CNY 9.93 | CNY 9.79 | 17.76M |
| 2026-06-08 | CNY 9.83 | -1.80% | CNY 9.88 | CNY 10.04 | CNY 9.79 | 28.22M |
| 2026-06-05 | CNY 10.01 | +0.20% | CNY 10.00 | CNY 10.17 | CNY 9.99 | 20.44M |
| 2026-06-04 | CNY 9.99 | -1.09% | CNY 10.10 | CNY 10.18 | CNY 9.95 | 22.59M |
| 2026-06-03 | CNY 10.10 | -0.69% | CNY 10.16 | CNY 10.20 | CNY 10.05 | 23.68M |
| 2026-06-02 | CNY 10.17 | +0.20% | CNY 10.14 | CNY 10.20 | CNY 10.06 | 23.59M |
| 2026-06-01 | CNY 10.15 | +0.30% | CNY 10.11 | CNY 10.18 | CNY 10.04 | 21.11M |
| 2026-05-29 | CNY 10.12 | +1.71% | CNY 9.95 | CNY 10.20 | CNY 9.94 | 34.86M |
| 2026-05-28 | CNY 9.95 | -1.78% | CNY 10.13 | CNY 10.16 | CNY 9.90 | 31.24M |
| 2026-05-27 | CNY 10.13 | -1.07% | CNY 10.23 | CNY 10.33 | CNY 10.08 | 24.24M |
| 2026-05-26 | CNY 10.24 | +0.89% | CNY 10.11 | CNY 10.31 | CNY 10.10 | 28.86M |