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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.22	12.43	12.43	12.64	12.06	8.97M
November 06, 2025	12.95	12.66	12.66	13	12.66	6.32M
November 05, 2025	13.2	13.33	13.33	13.52	12.95	13.03M
November 04, 2025	13	12.88	12.88	13.2	12.7	8.59M
November 03, 2025	12.26	12.89	12.89	12.89	12.03	9.34M
October 31, 2025	12.02	12.28	12.28	12.41	12.02	10.19M
October 30, 2025	12.61	12.65	12.65	13.24	12.52	8.13M
October 29, 2025	12.73	12.61	12.61	13.01	12.48	4.98M
October 28, 2025	13.8	12.73	12.73	13.8	12.73	8.33M
October 27, 2025	13.4	13.36	13.36	13.55	13.12	6.78M
October 24, 2025	13.8	13.44	13.44	13.98	13.25	10.98M
October 23, 2025	13.4	13.8	13.8	13.8	13.1	11.09M
October 22, 2025	12.98	13.14	13.14	13.2	12.78	6.05M
October 21, 2025	13.23	12.87	12.87	13.47	12.74	9.09M
October 20, 2025	12.43	12.85	12.85	12.85	12.4	5.81M
October 17, 2025	12.61	12.24	12.24	12.79	12.24	8.87M
October 16, 2025	12.66	12.88	12.88	13.25	12.63	10.84M
October 15, 2025	13.33	12.87	12.87	13.89	12.71	14.4M
October 14, 2025	13.51	13.35	13.35	13.51	12.82	14.15M
October 13, 2025	12.2	12.87	12.87	12.87	11.84	6.29M
October 10, 2025	11.8	12.26	12.26	12.26	11.69	16.31M
October 09, 2025	11.68	11.68	11.68	11.68	11.68	823,700
September 30, 2025	11.12	11.12	11.12	11.12	11.12	1.09M
September 29, 2025	10.45	10.59	10.59	10.74	10.23	4.13M
September 26, 2025	10.45	10.48	10.48	10.54	10.12	4.58M
September 25, 2025	10.45	10.48	10.48	10.55	10.22	6.11M
September 24, 2025	10.52	10.65	10.65	10.72	10.38	8.14M
September 23, 2025	10.48	10.21	10.21	10.5	10.03	5.15M
September 22, 2025	10.91	10.56	10.56	10.91	10.42	5.22M
September 19, 2025	10.77	10.93	10.93	11.3	10.46	8.51M
September 18, 2025	11.43	10.82	10.82	11.49	10.74	9.49M
September 17, 2025	11.59	11.31	11.31	11.83	11.21	10.66M
September 16, 2025	10.62	11.27	11.27	11.27	10.62	4.85M
September 15, 2025	10.53	10.73	10.73	10.79	10.5	5.27M
September 12, 2025	10.8	10.47	10.47	10.89	10.38	6.52M
September 11, 2025	10.66	10.76	10.76	10.99	10.54	4.8M
September 10, 2025	10.43	10.66	10.66	10.79	10.43	4.4M
September 09, 2025	10.62	10.43	10.43	10.71	10.4	4.43M
September 08, 2025	10.31	10.61	10.61	10.86	10.31	6.44M
September 05, 2025	10.3	10.37	10.37	10.5	9.95	5.96M
September 04, 2025	10.39	10.3	10.3	10.65	10.08	6.4M
September 03, 2025	10.73	10.45	10.45	10.88	10.26	8.65M
September 02, 2025	10.86	10.53	10.53	10.99	10.53	6.07M
September 01, 2025	11.39	11.08	11.08	11.88	11.02	9.53M
August 29, 2025	11.8	11.31	11.31	11.85	11.23	12.31M
August 28, 2025	11.85	11.82	11.82	11.85	11.2	17.6M
August 27, 2025	11.29	11.29	11.29	11.29	11.29	2.6M
August 26, 2025	10.14	10.75	10.75	10.75	10.14	8.79M
August 25, 2025	10.64	10.24	10.24	10.69	10.13	11.54M
August 22, 2025	10.28	10.19	10.19	10.35	9.89	8.83M
August 21, 2025	9.75	10.16	10.16	10.16	9.75	5.67M
August 20, 2025	9.55	9.68	9.68	9.68	9.43	4.26M
August 19, 2025	9.57	9.6	9.6	9.65	9.41	4.86M
August 18, 2025	9.32	9.41	9.41	9.63	9.25	9.1M
August 15, 2025	8.78	9.22	9.22	9.22	8.78	4.94M
August 14, 2025	9.04	8.78	8.78	9.06	8.78	3.76M
August 13, 2025	9.15	9.04	9.04	9.21	9.03	3.35M
August 12, 2025	8.96	9.14	9.14	9.14	8.91	4.49M
August 11, 2025	8.97	8.94	8.94	9.01	8.9	2.86M
August 08, 2025	9.06	8.94	8.94	9.11	8.87	3.89M

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