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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.19	21.13	21.13	21.32	21.1	31.84M
February 12, 2026	21.48	21.13	21.13	21.49	21.1	49.33M
February 11, 2026	21.64	21.5	21.5	21.65	21.4	25.28M
February 10, 2026	21.75	21.62	21.62	21.76	21.55	18.82M
February 09, 2026	21.41	21.71	21.71	21.9	21.4	43.29M
February 06, 2026	21.36	21.29	21.29	21.5	21.25	28.15M
February 05, 2026	21.62	21.47	21.47	21.73	21.28	33.7M
February 04, 2026	21.3	21.62	21.62	21.68	21.22	38.63M
February 03, 2026	21.8	21.43	21.43	21.86	21.1	74.74M
February 02, 2026	22.35	21.72	21.72	22.66	21.66	85.51M
January 30, 2026	22.82	22.49	22.49	23.1	22.39	66.54M
January 29, 2026	22.51	22.91	22.91	23.03	22.22	98.68M
January 28, 2026	22.5	22.57	22.57	22.92	22.47	67.03M
January 27, 2026	22.66	22.51	22.51	22.83	22.32	52.52M
January 26, 2026	22.22	22.71	22.71	22.95	22.19	90.18M
January 23, 2026	22.7	22.31	22.31	22.74	22.25	58.55M
January 22, 2026	22.56	22.59	22.59	22.9	22.49	44.99M
January 21, 2026	22.66	22.57	22.57	22.86	22.47	50.42M
January 20, 2026	22.38	22.77	22.77	22.92	22.35	58.88M
January 19, 2026	22.4	22.43	22.43	22.49	22.16	49.86M
January 16, 2026	22.65	22.56	22.56	22.88	22.35	55.7M
January 15, 2026	22.4	22.55	22.55	22.89	22.38	67.28M
January 14, 2026	22.83	22.49	22.49	23.32	22.42	106.1M
January 13, 2026	22.75	22.86	22.86	23.48	22.63	97.08M
January 12, 2026	22.31	22.71	22.71	22.74	22.15	98.62M
January 09, 2026	22.23	22.31	22.31	22.44	22.1	75.61M
January 08, 2026	22.88	22.26	22.26	22.88	22.11	130.14M
January 07, 2026	23.79	23.16	23.16	23.8	22.95	84.87M
January 06, 2026	22.73	23.78	23.78	24.1	22.73	112.77M
January 05, 2026	22.08	22.87	22.87	23.06	22.08	97.52M
December 31, 2025	21.92	22.02	22.02	22.48	21.92	47.04M
December 30, 2025	21.89	21.96	21.96	22.2	21.85	39.58M
December 29, 2025	22.15	21.94	21.94	22.23	21.91	38.38M
December 26, 2025	22	22.2	22.2	22.56	21.95	63.61M
December 25, 2025	22.03	22	22	22.2	21.98	35.52M
December 24, 2025	21.88	22.1	22.1	22.13	21.82	42.83M
December 23, 2025	21.61	21.91	21.91	22.26	21.48	72.05M
December 22, 2025	21.6	21.6	21.6	21.76	21.56	29.98M
December 19, 2025	21.61	21.65	21.65	21.86	21.47	45.29M
December 18, 2025	21.73	21.62	21.62	21.89	21.47	49.95M
December 17, 2025	21.21	21.83	21.83	22.35	21.17	99.76M
December 16, 2025	21.2	21.18	21.18	21.47	21.18	35.79M
December 15, 2025	20.78	21.34	21.34	21.68	20.72	64.35M
December 12, 2025	20.62	20.95	20.95	21.03	20.58	45.54M
December 11, 2025	21.02	20.61	20.61	21.05	20.61	36.39M
December 10, 2025	21.05	21.01	21.01	21.14	20.81	42.72M
December 09, 2025	21.56	21.16	21.16	21.66	21.05	58.54M
December 08, 2025	21.69	21.71	21.71	22.18	21.6	88.78M
December 05, 2025	20.89	21.29	21.29	21.6	20.83	63.04M
December 04, 2025	21.01	20.95	20.95	21.05	20.76	25.83M
December 03, 2025	21.25	20.86	20.86	21.25	20.75	37.3M
December 02, 2025	21.15	20.9	20.9	21.15	20.77	41.82M
December 01, 2025	21.06	21.16	21.16	21.23	20.99	39M
November 28, 2025	21.01	21.14	21.14	21.2	20.89	31.99M
November 27, 2025	21.02	21.08	21.08	21.38	21	30.03M
November 26, 2025	20.97	21.09	21.09	21.36	20.92	44.9M
November 25, 2025	21.2	20.98	20.98	21.29	20.91	53.14M
November 24, 2025	21.2	21.16	21.16	21.39	20.88	42.6M
November 21, 2025	21.87	21.1	21.1	22.08	21.08	72.49M
November 20, 2025	23.29	22.1	22.1	23.35	22.1	65.95M

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