Shenzhen GuoHua Network Security Technology Co., Ltd. - 000004.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	7.56	8.36	8.36	8.36	7.56	28.49M
February 12, 2026	7.96	7.96	7.96	7.96	7.96	497,700
February 11, 2026	8.38	8.38	8.38	8.38	8.38	506,300
February 10, 2026	8.82	8.82	8.82	8.82	8.82	929,200
February 09, 2026	9.28	9.28	9.28	9.28	9.28	368,100
February 06, 2026	9.77	9.77	9.77	9.77	9.77	275,000
February 05, 2026	10.28	10.28	10.28	10.28	10.28	393,000
February 04, 2026	10.82	10.82	10.82	10.82	10.82	331,200
February 03, 2026	11.39	11.39	11.39	11.39	11.39	254,100
February 02, 2026	11.99	11.99	11.99	11.99	11.99	295,200
January 30, 2026	12	12.62	12.62	12.62	11.68	5.53M
January 29, 2026	11.8	12.02	12.02	12.21	11.55	5.6M
January 28, 2026	12.4	11.65	11.65	12.4	11.65	6.61M
January 27, 2026	12.82	12.26	12.26	12.91	12.08	6.61M
January 26, 2026	13	12.72	12.72	13.2	12.35	7M
January 23, 2026	12.28	12.59	12.59	12.59	12.02	6.45M
January 22, 2026	11.57	11.99	11.99	11.99	11.52	4.32M
January 21, 2026	11.47	11.42	11.42	11.85	11.35	4.96M
January 20, 2026	10.84	11.45	11.45	11.46	10.81	6.45M
January 19, 2026	10.87	10.91	10.91	11.11	10.58	5.66M
January 16, 2026	11	11.14	11.14	11.45	10.96	6.18M
January 15, 2026	11.3	10.9	10.9	11.64	10.89	4.28M
January 14, 2026	11.14	11.4	11.4	11.58	11.01	5.86M
January 13, 2026	10.62	11.14	11.14	11.14	10.52	5.48M
January 12, 2026	10.55	10.61	10.61	10.68	10.46	3.23M
January 09, 2026	10.43	10.58	10.58	10.67	10.43	2.39M
January 08, 2026	10.6	10.41	10.41	10.73	10.38	3.67M
January 07, 2026	10.97	10.65	10.65	11	10.58	2.56M
January 06, 2026	10.93	10.97	10.97	11.15	10.9	2.61M
January 05, 2026	11.08	10.93	10.93	11.08	10.73	3.79M
December 31, 2025	11.3	11.08	11.08	11.35	11.07	1.81M
December 30, 2025	10.84	11.27	11.27	11.41	10.73	4.13M
December 29, 2025	10.9	10.88	10.88	11.2	10.71	2.76M
December 26, 2025	10.91	10.89	10.89	10.99	10.73	2.15M
December 25, 2025	10.58	10.92	10.92	10.92	10.58	2.75M
December 24, 2025	10.32	10.58	10.58	10.76	10.16	2.29M
December 23, 2025	10.59	10.28	10.28	10.85	10.12	2.88M
December 22, 2025	10.58	10.59	10.59	10.74	10.51	1.58M
December 19, 2025	10.4	10.57	10.57	10.62	10.34	1.42M
December 18, 2025	10.2	10.43	10.43	10.65	10.18	2.34M
December 17, 2025	10.36	10.2	10.2	10.43	9.91	4.78M
December 16, 2025	10.82	10.43	10.43	10.92	10.3	2.78M
December 15, 2025	10.8	10.82	10.82	11.05	10.68	2.15M
December 12, 2025	11.17	10.91	10.91	11.36	10.82	4.53M
December 11, 2025	11.34	11.34	11.34	11.54	11.34	5.92M
December 10, 2025	11.36	11.94	11.94	11.94	11.2	6.43M
December 09, 2025	11.35	11.37	11.37	11.53	11.29	2.1M
December 08, 2025	11.72	11.35	11.35	11.82	11.3	3.58M
December 05, 2025	11.38	11.6	11.6	11.6	11.18	2.82M
December 04, 2025	11.57	11.42	11.42	11.84	11.36	3.32M
December 03, 2025	11.94	11.66	11.66	12.28	11.56	5.58M
December 02, 2025	12.43	11.99	11.99	12.59	11.86	6.72M
December 01, 2025	11.93	12.36	12.36	12.36	11.78	9.27M
November 28, 2025	11.57	11.77	11.77	11.77	11.41	10.14M
November 27, 2025	10.7	11.21	11.21	11.21	10.66	2.72M
November 26, 2025	10.8	10.68	10.68	10.95	10.64	2.57M
November 25, 2025	10.74	10.82	10.82	11.02	10.72	2.77M
November 24, 2025	10.55	10.75	10.75	10.93	10.35	2.99M
November 21, 2025	10.95	10.54	10.54	10.99	10.54	5.41M
November 20, 2025	11.09	11.09	11.09	11.18	10.86	3.91M

Shenzhen GuoHua Network Security Technology Co., Ltd. (000004.SZ) SHZ