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

Currency In CNY

000776.SZ Historical Return

If you invested ¥1000 in GF Securities Co., Ltd. (000776.SZ) 10 years ago, it would be worth ¥1,492.49 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,050.18, while ¥1000 invested 1 year ago would be worth ¥860.98. This corresponds to total returns of 49.25%, 5.02%, -13.9%, respectively, with annualized returns of 4.09%, 0.99%, -13.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000776.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	19.8	19.88	19.88	19.92	19.72	27.85M
September 29, 2026	19.71	19.74	19.74	19.9	19.7	26.73M
September 28, 2026	20.3	19.81	19.81	20.36	19.8	41.87M
September 24, 2026	20.74	20.37	20.37	20.74	20.26	38.38M
September 23, 2026	20.15	20.83	20.83	20.98	20.15	27.19M
September 22, 2026	20.15	20.96	20.96	21.13	20.15	43.95M
September 21, 2026	20.78	20.98	20.98	21.08	20.66	44.65M
September 18, 2026	20.15	20.79	20.79	20.8	20.15	60.45M
September 17, 2026	20.1	20.02	20.02	20.36	19.95	36.5M
September 16, 2026	20.31	20.31	20.31	20.45	19.89	53.27M
September 15, 2026	20.52	20.31	20.31	20.57	20.28	31.98M
September 11, 2026	22.27	20.9	20.9	22.27	20.56	76.07M
September 10, 2026	21.55	21.72	21.72	21.81	21.45	36.78M
September 09, 2026	21.52	21.64	21.64	21.74	21.4	34.86M
September 08, 2026	21.9	21.63	21.63	21.93	21.57	45.51M
September 07, 2026	22.37	21.81	21.81	22.42	21.73	49.82M
September 04, 2026	22.27	22.2	22.2	22.64	22.1	66.47M
September 03, 2026	21.44	22.15	22.15	22.4	21.44	108.27M
September 02, 2026	21.8	21.4	21.4	21.88	21.38	58.79M
September 01, 2026	21.77	21.9	21.9	22.17	21.7	54.08M
August 31, 2026	21.49	21.82	21.82	21.99	21.3	79.87M
August 28, 2026	21.54	21.43	21.43	21.58	21.32	42.67M
August 27, 2026	21.02	21.59	21.59	21.64	21.02	85.32M
August 26, 2026	20.36	21.18	21.18	21.32	20.34	95.17M
August 25, 2026	20.51	20.43	20.43	20.63	20.28	35.69M
August 24, 2026	20.47	20.64	20.64	20.98	20.47	50.32M
August 21, 2026	21.21	20.56	20.56	21.21	20.21	34.63M
August 20, 2026	20.46	20.3	20.3	20.65	20.2	43.45M
August 19, 2026	20.96	20.39	20.39	21.05	20.36	65.93M
August 18, 2026	21.16	21.1	21.1	21.23	20.8	42.72M
August 17, 2026	20.77	21.21	21.21	21.3	20.68	59.18M
August 14, 2026	21.21	20.77	20.77	21.41	20.72	63.63M
August 13, 2026	21.14	21.24	21.24	21.69	21.11	73.63M
August 12, 2026	20.8	21.15	21.15	21.23	20.66	69.04M
August 11, 2026	20.92	20.89	20.89	21.24	20.84	70.12M
August 10, 2026	20.95	20.92	20.92	21.14	20.8	42.36M
August 07, 2026	20.69	20.94	20.94	20.94	20.43	56.48M
August 06, 2026	21.21	21.2	21.2	21.32	21.07	45.14M
August 05, 2026	20.95	21.37	21.37	21.5	20.78	67.97M
August 04, 2026	20.9	20.91	20.91	21.03	20.76	63.44M
August 03, 2026	21	20.81	20.81	21.1	20.78	69.09M
July 31, 2026	21.55	21.36	21.36	21.69	21.2	61.31M
July 30, 2026	21.38	21.2	21.2	21.78	20.86	73.86M
July 29, 2026	21.3	21.68	21.68	21.8	21.01	74.8M
July 28, 2026	21.71	21.29	21.29	21.9	21.21	58.12M
July 27, 2026	21.75	21.9	21.9	21.91	21.22	50.96M
July 23, 2026	22.53	22.82	22.82	23.08	22.35	72.99M
July 22, 2026	22.5	22.55	22.55	22.86	22.14	76.03M
July 21, 2026	22.55	22.86	22.86	23.2	21.89	123.43M
July 20, 2026	21.92	22.72	22.72	22.93	21.8	124.41M
July 17, 2026	22.05	21.6	21.6	22.27	21.46	79.46M
July 16, 2026	22.5	22.2	22.2	22.7	21.98	84.67M
July 15, 2026	22.12	22.78	22.78	23.3	22.08	120.91M
July 14, 2026	21.16	22.1	22.1	22.12	20.65	107.09M
July 13, 2026	21.7	21.24	21.24	21.81	21.1	68.7M
July 10, 2026	22.3	21.75	21.75	22.4	21.72	82.4M
July 09, 2026	22.07	22.52	22.52	22.63	21.68	99.24M
July 08, 2026	22.79	21.96	21.96	22.86	21.92	84.88M
July 07, 2026	23.62	22.79	22.79	23.75	22.69	114.37M
July 06, 2026	24.1	23.86	23.86	24.42	23.43	101.51M