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

17.84

-0.15(-0.83%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	17.99	17.84	17.84	18.09	17.83	23.55M
April 02, 2026	18.34	17.99	17.99	18.34	17.82	45.88M
April 01, 2026	18.31	18.43	18.43	18.58	18.17	41.73M
March 31, 2026	18.22	17.96	17.96	18.46	17.96	39.54M
March 30, 2026	18.01	18.18	18.18	18.24	18	25.35M
March 27, 2026	18	18.29	18.29	18.35	17.96	27.18M
March 26, 2026	18.6	18.12	18.12	18.61	18.03	41.17M
March 25, 2026	18.4	18.65	18.65	18.77	18.35	34.89M
March 24, 2026	18.5	18.36	18.36	18.67	18.22	40.95M
March 23, 2026	18.7	18.26	18.26	18.76	18.11	56.16M
March 20, 2026	19.2	19.06	19.06	19.33	19.06	34.21M
March 19, 2026	19.29	19.11	19.11	19.33	19.03	36.54M
March 18, 2026	19.52	19.47	19.47	19.54	19.26	39.05M
March 17, 2026	19.11	19.53	19.53	20.08	19.11	91.53M
March 16, 2026	19.32	19.07	19.07	19.35	18.96	39.29M
March 13, 2026	19.44	19.32	19.32	19.55	19.29	28.97M
March 12, 2026	19.5	19.49	19.49	19.59	19.36	27.26M
March 11, 2026	19.47	19.53	19.53	19.67	19.39	30.28M
March 10, 2026	19.8	19.43	19.43	19.8	19.41	18.27M
March 09, 2026	19.8	19.39	19.39	19.8	19.25	55.21M
March 06, 2026	19.8	20.07	20.07	20.19	19.77	27.01M
March 05, 2026	20.2	19.92	19.92	20.23	19.87	34.86M
March 04, 2026	20.8	19.91	19.91	20.8	19.91	36.19M
March 03, 2026	20.67	20.53	20.53	21.01	20.4	53.98M
March 02, 2026	20.64	20.67	20.67	20.75	20.22	51.65M
February 27, 2026	20.8	20.84	20.84	21.01	20.76	35.6M
February 26, 2026	20.9	20.81	20.81	20.99	20.75	29.64M
February 25, 2026	21	20.91	20.91	21.23	20.88	54.77M
February 24, 2026	21.11	20.99	20.99	21.23	20.93	35.74M
February 13, 2026	21.19	21.13	0	21.32	21.1	31.84M
February 12, 2026	21.48	21.13	0	21.49	21.1	49.33M
February 11, 2026	21.64	21.5	0	21.65	21.4	25.28M
February 10, 2026	21.75	21.62	0	21.76	21.55	18.82M
February 09, 2026	21.41	21.71	0	21.9	21.4	43.29M
February 06, 2026	21.36	21.29	0	21.5	21.25	28.15M
February 05, 2026	21.62	21.47	0	21.73	21.28	33.7M
February 04, 2026	21.3	21.62	0	21.68	21.22	38.63M
February 03, 2026	21.8	21.43	0	21.86	21.1	74.74M
February 02, 2026	22.35	21.72	0	22.66	21.66	85.51M
January 30, 2026	22.82	22.49	0	23.1	22.39	66.54M
January 29, 2026	22.51	22.91	0	23.03	22.22	98.68M
January 28, 2026	22.5	22.57	0	22.92	22.47	67.03M
January 27, 2026	22.66	22.51	0	22.83	22.32	52.52M
January 26, 2026	22.22	22.71	0	22.95	22.19	90.18M
January 23, 2026	22.7	22.31	0	22.74	22.25	58.55M
January 22, 2026	22.56	22.59	0	22.9	22.49	44.99M
January 21, 2026	22.66	22.57	0	22.86	22.47	50.42M
January 20, 2026	22.38	22.77	0	22.92	22.35	58.88M
January 19, 2026	22.4	22.43	0	22.49	22.16	49.86M
January 16, 2026	22.65	22.56	0	22.88	22.35	55.7M
January 15, 2026	22.4	22.55	0	22.89	22.38	67.28M
January 14, 2026	22.83	22.49	0	23.32	22.42	106.1M
January 13, 2026	22.75	22.86	0	23.48	22.63	97.08M
January 12, 2026	22.31	22.71	0	22.74	22.15	98.62M
January 09, 2026	22.23	22.31	0	22.44	22.1	75.61M
January 08, 2026	22.88	22.26	0	22.88	22.11	130.14M
January 07, 2026	23.79	23.16	0	23.8	22.95	84.87M
January 06, 2026	22.73	23.78	0	24.1	22.73	112.77M
January 05, 2026	22.08	22.87	0	23.06	22.08	97.52M
December 31, 2025	21.92	22.02	0	22.48	21.92	47.04M