Guolian Minsheng Securities Company Limited Class A 601456
SSE · China · Finance
CNY 8.51-0.02 (-0.23%)
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 8.51 | -0.23% | CNY 8.53 | CNY 8.56 | CNY 8.48 | 10.53M |
| 2026-09-29 | CNY 8.53 | -0.47% | CNY 8.52 | CNY 8.58 | CNY 8.51 | 9.85M |
| 2026-09-28 | CNY 8.57 | +0.47% | CNY 8.54 | CNY 8.60 | CNY 8.42 | 17.74M |
| 2026-09-24 | CNY 8.53 | -1.39% | CNY 8.62 | CNY 8.65 | CNY 8.53 | 12.85M |
| 2026-09-23 | CNY 8.65 | -0.46% | CNY 8.68 | CNY 8.70 | CNY 8.64 | 8.62M |
| 2026-09-22 | CNY 8.69 | -0.11% | CNY 8.71 | CNY 8.75 | CNY 8.67 | 13.36M |
| 2026-09-21 | CNY 8.70 | +0.46% | CNY 8.64 | CNY 8.71 | CNY 8.64 | 12.52M |
| 2026-09-18 | CNY 8.66 | +0.81% | CNY 8.62 | CNY 8.67 | CNY 8.61 | 12.57M |
| 2026-09-17 | CNY 8.59 | -0.58% | CNY 8.59 | CNY 8.64 | CNY 8.59 | 9.11M |
| 2026-09-16 | CNY 8.64 | +0.47% | CNY 8.59 | CNY 8.69 | CNY 8.55 | 9.79M |
| 2026-09-15 | CNY 8.60 | -0.58% | CNY 8.65 | CNY 8.66 | CNY 8.60 | 8.21M |
| 2026-09-14 | CNY 8.65 | -0.57% | CNY 8.67 | CNY 8.70 | CNY 8.62 | 9.31M |
| 2026-09-11 | CNY 8.70 | -1.69% | CNY 8.81 | CNY 8.81 | CNY 8.63 | 24.05M |
| 2026-09-10 | CNY 8.85 | +0.23% | CNY 8.82 | CNY 8.86 | CNY 8.78 | 13.87M |
| 2026-09-09 | CNY 8.83 | -0.11% | CNY 8.84 | CNY 8.85 | CNY 8.79 | 10.94M |
| 2026-09-08 | CNY 8.84 | +0.23% | CNY 8.82 | CNY 8.89 | CNY 8.79 | 13.47M |
| 2026-09-07 | CNY 8.82 | -1.23% | CNY 8.96 | CNY 8.98 | CNY 8.81 | 24.57M |
| 2026-09-04 | CNY 8.93 | +0.56% | CNY 8.89 | CNY 9.00 | CNY 8.88 | 24.90M |
| 2026-09-03 | CNY 8.88 | +0.34% | CNY 8.86 | CNY 8.97 | CNY 8.85 | 17.34M |
| 2026-09-02 | CNY 8.85 | -1.67% | CNY 8.97 | CNY 8.98 | CNY 8.83 | 17.37M |
| 2026-09-01 | CNY 9.00 | +1.35% | CNY 8.87 | CNY 9.01 | CNY 8.85 | 26.15M |
| 2026-08-31 | CNY 8.88 | -0.34% | CNY 8.92 | CNY 8.93 | CNY 8.81 | 19.42M |
| 2026-08-28 | CNY 8.91 | -0.22% | CNY 8.90 | CNY 8.96 | CNY 8.86 | 15.11M |
| 2026-08-27 | CNY 8.93 | +0.56% | CNY 8.85 | CNY 8.94 | CNY 8.83 | 23.57M |
| 2026-08-26 | CNY 8.88 | +1.37% | CNY 8.76 | CNY 8.92 | CNY 8.74 | 21.44M |
| 2026-08-25 | CNY 8.76 | +0.23% | CNY 8.75 | CNY 8.78 | CNY 8.72 | 12.93M |
| 2026-08-24 | CNY 8.74 | -0.11% | CNY 8.75 | CNY 8.80 | CNY 8.73 | 10.52M |
| 2026-08-21 | CNY 8.75 | -0.68% | CNY 8.80 | CNY 8.80 | CNY 8.72 | 10.24M |
| 2026-08-20 | CNY 8.81 | +0.69% | CNY 8.79 | CNY 8.81 | CNY 8.72 | 10.72M |
| 2026-08-19 | CNY 8.75 | -1.24% | CNY 8.85 | CNY 8.89 | CNY 8.73 | 16.08M |
| 2026-08-18 | CNY 8.86 | -1.01% | CNY 8.92 | CNY 8.94 | CNY 8.83 | 15.67M |
| 2026-08-17 | CNY 8.95 | +0.22% | CNY 8.93 | CNY 8.96 | CNY 8.86 | 12.09M |
| 2026-08-14 | CNY 8.93 | -1.22% | CNY 9.05 | CNY 9.07 | CNY 8.92 | 18.93M |
| 2026-08-13 | CNY 9.04 | +0.22% | CNY 9.05 | CNY 9.13 | CNY 9.01 | 21.30M |
| 2026-08-12 | CNY 9.02 | +0.45% | CNY 8.94 | CNY 9.05 | CNY 8.93 | 12.32M |
| 2026-08-11 | CNY 8.98 | +0.11% | CNY 9.02 | CNY 9.12 | CNY 8.97 | 17.03M |
| 2026-08-10 | CNY 8.97 | +0.11% | CNY 8.93 | CNY 9.02 | CNY 8.93 | 12.95M |
| 2026-08-07 | CNY 8.96 | -0.11% | CNY 8.96 | CNY 8.98 | CNY 8.89 | 15.55M |
| 2026-08-06 | CNY 8.97 | -1.10% | CNY 9.08 | CNY 9.08 | CNY 8.94 | 15.90M |
| 2026-08-05 | CNY 9.07 | +0.33% | CNY 9.06 | CNY 9.11 | CNY 9.01 | 17.66M |
| 2026-08-04 | CNY 9.04 | -0.77% | CNY 9.11 | CNY 9.16 | CNY 9.02 | 18.93M |
| 2026-08-03 | CNY 9.11 | +1.11% | CNY 8.96 | CNY 9.13 | CNY 8.93 | 22.53M |
| 2026-07-31 | CNY 9.01 | +0.45% | CNY 8.99 | CNY 9.02 | CNY 8.94 | 20.13M |
| 2026-07-30 | CNY 8.97 | +0.22% | CNY 8.94 | CNY 9.02 | CNY 8.90 | 19.18M |
| 2026-07-29 | CNY 8.95 | +1.59% | CNY 8.83 | CNY 8.98 | CNY 8.81 | 17.76M |
| 2026-07-28 | CNY 8.81 | -1.12% | CNY 8.83 | CNY 8.85 | CNY 8.77 | 12.59M |
| 2026-07-27 | CNY 8.91 | +0.22% | CNY 8.92 | CNY 8.93 | CNY 8.84 | 11.66M |
| 2026-07-24 | CNY 8.89 | -1.88% | CNY 9.04 | CNY 9.06 | CNY 8.89 | 14.59M |
| 2026-07-23 | CNY 9.06 | +0.55% | CNY 9.01 | CNY 9.07 | CNY 8.97 | 13.56M |
| 2026-07-22 | CNY 9.01 | -0.88% | CNY 9.05 | CNY 9.09 | CNY 8.92 | 17.76M |
| 2026-07-21 | CNY 9.09 | -0.33% | CNY 9.11 | CNY 9.25 | CNY 9.07 | 29.94M |
| 2026-07-20 | CNY 9.12 | +1.67% | CNY 9.02 | CNY 9.12 | CNY 8.97 | 30.75M |
| 2026-07-17 | CNY 8.97 | -0.55% | CNY 9.02 | CNY 9.10 | CNY 8.92 | 26.80M |
| 2026-07-16 | CNY 9.02 | -0.55% | CNY 9.02 | CNY 9.08 | CNY 8.96 | 18.49M |
| 2026-07-15 | CNY 9.07 | +1.45% | CNY 8.91 | CNY 9.12 | CNY 8.89 | 27.96M |
| 2026-07-14 | CNY 8.94 | +0.68% | CNY 8.87 | CNY 8.94 | CNY 8.79 | 19.09M |
| 2026-07-13 | CNY 8.88 | +0.11% | CNY 8.82 | CNY 8.88 | CNY 8.78 | 19.46M |
| 2026-07-10 | CNY 8.87 | -0.34% | CNY 8.86 | CNY 8.90 | CNY 8.75 | 17.91M |
| 2026-07-09 | CNY 8.90 | +0.56% | CNY 8.80 | CNY 8.91 | CNY 8.78 | 19.22M |
| 2026-07-08 | CNY 8.85 | +0.23% | CNY 8.81 | CNY 8.90 | CNY 8.76 | 14.13M |
| 2026-07-07 | CNY 8.83 | -1.78% | CNY 8.99 | CNY 9.00 | CNY 8.82 | 20.18M |
| 2026-07-06 | CNY 8.99 | -0.33% | CNY 9.09 | CNY 9.12 | CNY 8.91 | 27.41M |
| 2026-07-03 | CNY 9.02 | +0.33% | CNY 9.04 | CNY 9.08 | CNY 8.91 | 31.84M |
| 2026-07-02 | CNY 8.99 | -2.28% | CNY 9.18 | CNY 9.22 | CNY 8.95 | 39.22M |
| 2026-07-01 | CNY 9.20 | +4.07% | CNY 8.85 | CNY 9.31 | CNY 8.82 | 51.69M |
| 2026-06-30 | CNY 8.84 | -0.34% | CNY 8.82 | CNY 8.98 | CNY 8.77 | 29.94M |
| 2026-06-29 | CNY 8.87 | -0.34% | CNY 8.90 | CNY 9.05 | CNY 8.78 | 32.30M |
| 2026-06-26 | CNY 8.90 | -3.58% | CNY 9.17 | CNY 9.28 | CNY 8.90 | 44.41M |
| 2026-06-25 | CNY 9.23 | +1.65% | CNY 9.04 | CNY 9.31 | CNY 8.92 | 56.58M |
| 2026-06-24 | CNY 9.08 | -2.99% | CNY 9.26 | CNY 9.42 | CNY 9.05 | 46.92M |
| 2026-06-23 | CNY 9.36 | -1.68% | CNY 9.46 | CNY 9.61 | CNY 9.28 | 68.83M |
| 2026-06-22 | CNY 9.52 | +3.82% | CNY 9.15 | CNY 9.54 | CNY 9.09 | 79.81M |
| 2026-06-18 | CNY 9.17 | -4.08% | CNY 9.56 | CNY 9.64 | CNY 9.17 | 50.37M |
| 2026-06-17 | CNY 9.56 | 0.00% | CNY 9.52 | CNY 9.64 | CNY 9.52 | 40.30M |
| 2026-06-16 | CNY 9.56 | +0.84% | CNY 9.43 | CNY 9.65 | CNY 9.43 | 37.83M |
| 2026-06-15 | CNY 9.48 | +0.74% | CNY 9.40 | CNY 9.68 | CNY 9.39 | 72.63M |
| 2026-06-12 | CNY 9.41 | +1.18% | CNY 9.20 | CNY 9.71 | CNY 9.20 | 179.70M |
| 2026-06-11 | CNY 9.30 | +4.49% | CNY 8.85 | CNY 9.35 | CNY 8.85 | 83.49M |
| 2026-06-10 | CNY 8.90 | +3.49% | CNY 8.56 | CNY 8.95 | CNY 8.56 | 51.15M |
| 2026-06-09 | CNY 8.60 | -0.12% | CNY 8.62 | CNY 8.66 | CNY 8.55 | 16.54M |
| 2026-06-08 | CNY 8.61 | -1.26% | CNY 8.65 | CNY 8.76 | CNY 8.57 | 23.63M |
| 2026-06-05 | CNY 8.72 | +1.28% | CNY 8.65 | CNY 8.79 | CNY 8.60 | 23.69M |
| 2026-06-04 | CNY 8.61 | -1.71% | CNY 8.74 | CNY 8.80 | CNY 8.55 | 27.71M |
| 2026-06-03 | CNY 8.76 | -0.90% | CNY 8.81 | CNY 8.86 | CNY 8.75 | 20.25M |
| 2026-06-02 | CNY 8.84 | -0.34% | CNY 8.84 | CNY 8.93 | CNY 8.77 | 25.73M |
| 2026-06-01 | CNY 8.87 | +2.07% | CNY 8.70 | CNY 8.90 | CNY 8.63 | 36.22M |
| 2026-05-29 | CNY 8.69 | +1.05% | CNY 8.59 | CNY 8.79 | CNY 8.58 | 40.63M |
| 2026-05-28 | CNY 8.60 | -4.44% | CNY 9.00 | CNY 9.01 | CNY 8.60 | 52.83M |
| 2026-05-27 | CNY 9.00 | -1.10% | CNY 9.06 | CNY 9.20 | CNY 8.95 | 28.17M |
| 2026-05-26 | CNY 9.10 | +0.22% | CNY 9.06 | CNY 9.24 | CNY 9.00 | 34.11M |