GF Securities Co., Ltd. - 000776.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24.26	23.37	23.37	24.5	23.22	122.29M
October 16, 2025	24	24.28	24.28	24.42	23.75	141.7M
October 15, 2025	23.68	24.53	24.53	24.6	23.01	189.23M
October 14, 2025	23.29	23.32	23.32	24.35	23.01	152.17M
October 13, 2025	23.32	23.23	23.23	24	22.58	157.9M
October 10, 2025	23.05	24.05	24.05	24.65	22.96	163.44M
October 09, 2025	22.22	23.19	23.19	23.54	21.8	171.42M
September 30, 2025	22.95	22.28	22.28	23.06	22.2	169.57M
September 29, 2025	20.81	22.95	22.95	22.95	20.78	201.05M
September 26, 2025	20.81	20.86	20.86	21.11	20.7	34.62M
September 25, 2025	20.58	20.92	20.92	21.07	20.51	44.1M
September 24, 2025	20.41	20.68	20.68	20.76	20.35	37.74M
September 23, 2025	20.48	20.49	20.49	20.78	20.21	41.16M
September 22, 2025	20.24	20.6	20.6	20.61	20.21	35.43M
September 19, 2025	20.23	20.25	20.25	20.45	20.12	41M
September 18, 2025	21.08	20.38	20.38	21.2	20.02	100.62M
September 17, 2025	21.2	21.2	21.2	21.35	20.94	47.51M
September 16, 2025	21.22	21.1	21.1	21.34	20.77	44.31M
September 15, 2025	21.05	21.23	21.23	21.61	20.91	58.05M
September 12, 2025	21.13	21.06	21.06	21.43	20.96	50.68M
September 11, 2025	20.48	21.15	21.15	21.22	20.43	70.74M
September 10, 2025	20.56	20.53	20.53	20.87	20.46	38.68M
September 09, 2025	20.29	20.59	20.59	20.89	20.22	56.1M
September 08, 2025	20.63	20.36	20.36	20.73	20.15	60.08M
September 05, 2025	20.41	20.59	20.59	20.65	20.18	52.63M
September 04, 2025	20.63	20.34	20.34	20.78	20.06	66.39M
September 03, 2025	21.32	20.63	20.63	21.46	20.48	71.56M
September 02, 2025	21.72	21.31	21.31	21.85	21.12	62.22M
September 01, 2025	21.99	21.67	21.67	22.04	21.64	68.38M
August 29, 2025	21.81	21.88	21.88	22.13	21.67	84.95M
August 28, 2025	21.09	21.75	21.75	21.81	21.07	74.89M
August 27, 2025	21.98	21.19	21.19	22.06	21.17	93.92M
August 26, 2025	22.11	21.98	21.98	22.19	21.86	63.67M
August 25, 2025	22.5	22.3	22.3	22.55	21.86	112.69M
August 22, 2025	20.85	22.42	22.42	22.5	20.81	140.29M
August 21, 2025	21.23	20.9	20.9	21.28	20.77	59.29M
August 20, 2025	20.6	21.01	21.01	21.07	20.51	61.74M
August 19, 2025	20.7	20.71	20.71	21	20.62	57.86M
August 18, 2025	21.36	20.91	20.91	21.37	20.71	139.94M
August 15, 2025	20.69	21.28	21.28	21.77	20.59	130.24M
August 14, 2025	20.54	20.74	20.74	21.35	20.46	115.01M
August 13, 2025	20.22	20.54	20.54	20.85	20.09	105.67M
August 12, 2025	19.8	20.09	20.09	20.17	19.74	68.67M
August 11, 2025	19.6	19.71	19.71	19.92	19.6	53.67M
August 08, 2025	19.57	19.71	19.71	19.85	19.3	65.66M
August 07, 2025	19.66	19.56	19.56	19.89	19.5	46.87M
August 06, 2025	19.63	19.71	19.71	19.84	19.58	48.65M
August 05, 2025	19.45	19.63	19.63	19.75	19.35	67.18M
August 04, 2025	19.28	19.38	19.38	19.66	19.27	55.35M
August 01, 2025	19.21	19.34	19.34	19.89	19.05	92.2M
July 31, 2025	19.68	19.19	19.19	19.81	19.05	94.76M
July 30, 2025	19.9	19.76	19.76	20.15	19.56	63.76M
July 29, 2025	19.9	19.92	19.92	20	19.65	65.54M
July 28, 2025	19.92	20.02	20.02	20.4	19.75	90.58M
July 25, 2025	20.07	19.93	19.93	20.1	19.8	75.77M
July 24, 2025	19.35	20.07	20.07	20.14	19.35	127.29M
July 23, 2025	18.78	19.54	19.54	19.75	18.75	159.35M
July 22, 2025	18.62	18.79	18.79	18.86	18.4	64.67M
July 21, 2025	18	18.7	18.7	18.85	17.9	104.06M
July 18, 2025	17.61	18.08	18.08	18.25	17.6	84.84M

GF Securities Co., Ltd. (000776.SZ) SHZ