Guosheng Financial Holding Inc. - 002670.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.53	19.74	19.74	20.79	19.17	217.07M
August 15, 2025	20.1	20.48	20.48	22.01	19.07	282.39M
August 14, 2025	19.51	20.01	20.01	20.99	18.4	282.27M
August 13, 2025	18.64	19.51	19.51	19.51	18.1	177.67M
August 12, 2025	16.15	17.74	17.74	17.74	16.01	200.85M
August 11, 2025	15.01	16.13	16.13	16.56	15	209.26M
August 08, 2025	15.21	15.05	15.05	15.29	15.03	33.54M
August 07, 2025	15.4	15.28	15.28	15.49	15.1	42.02M
August 06, 2025	15.2	15.38	15.38	15.41	15.14	44.41M
August 05, 2025	15.18	15.24	15.24	15.31	15.04	40.24M
August 04, 2025	14.96	15.17	15.17	15.18	14.88	32.02M
August 01, 2025	15.31	15.06	15.06	15.4	15.01	44.69M
July 31, 2025	15.48	15.28	15.28	15.88	15.2	73.1M
July 30, 2025	15.75	15.46	15.46	15.81	15.29	55.39M
July 29, 2025	15.55	15.81	15.81	15.88	15.25	75.02M
July 28, 2025	15.57	15.63	15.63	15.88	15.4	71.8M
July 25, 2025	15.63	15.62	15.62	16.03	15.44	102.93M
July 24, 2025	15.02	15.81	15.81	16.1	15.02	184.42M
July 23, 2025	14.75	15.38	15.38	16.12	14.74	222.41M
July 22, 2025	14.43	14.65	14.65	14.74	14.26	71.74M
July 21, 2025	14.29	14.49	14.49	14.55	14.18	45.1M
July 18, 2025	14.46	14.36	14.36	14.54	14.3	43.8M
July 17, 2025	14.46	14.53	14.53	14.59	14.39	53.03M
July 16, 2025	14.44	14.52	14.52	14.54	14.28	44.39M
July 15, 2025	14.55	14.46	14.46	14.64	14.36	53.73M
July 14, 2025	15.07	14.52	14.52	15.15	14.43	99.06M
July 11, 2025	14.96	15.2	15.2	15.92	14.72	186.8M
July 10, 2025	14.37	14.51	14.51	14.67	14.31	65.13M
July 09, 2025	14.8	14.52	14.52	14.85	14.45	78.98M
July 08, 2025	14.43	14.71	14.71	14.79	14.43	83.17M
July 07, 2025	14.41	14.5	14.5	14.71	14.4	70.3M
July 04, 2025	14.77	14.67	14.67	15.3	14.39	146.52M
July 03, 2025	14.47	14.74	14.74	14.94	14.31	120.57M
July 02, 2025	15.37	14.36	14.36	15.5	14.25	154.03M
July 01, 2025	15.17	15.66	15.66	16.19	14.71	215.56M
June 30, 2025	15.88	15.05	15.05	15.96	14.9	183.1M
June 27, 2025	15.93	16.01	16.01	17	15.25	301.42M
June 26, 2025	15.93	15.93	15.93	15.93	15.93	56.29M
June 25, 2025	13.9	14.48	14.48	14.48	13.9	83.11M
June 24, 2025	12.11	13.16	13.16	13.16	12.06	89.27M
June 23, 2025	11.75	11.96	11.96	12.04	11.7	17.5M
June 20, 2025	11.89	11.77	11.77	11.94	11.76	14.37M
June 19, 2025	12.2	11.87	11.87	12.22	11.82	21.42M
June 18, 2025	12.38	12.23	12.23	12.4	12.13	15.34M
June 17, 2025	12.32	12.37	12.37	12.39	12.25	13.53M
June 16, 2025	12.07	12.31	12.31	12.34	12.05	17.8M
June 13, 2025	12.38	12.11	12.11	12.4	12.08	31.57M
June 12, 2025	12.33	12.46	12.46	12.59	12.32	22.23M
June 11, 2025	12.29	12.44	12.44	12.66	12.24	33.62M
June 10, 2025	12.4	12.26	12.26	12.44	12.11	24.72M
June 09, 2025	12.43	12.45	12.45	12.53	12.32	31.91M
June 06, 2025	12.46	12.29	12.29	12.69	12.26	39.89M
June 05, 2025	12.23	12.36	12.36	12.43	12.22	25.2M
June 04, 2025	12.07	12.24	12.24	12.33	12.04	22.18M
June 03, 2025	11.96	12.09	12.09	12.2	11.96	18.98M
May 30, 2025	12	12.09	12.09	12.11	11.93	28.44M
May 29, 2025	11.89	12.18	12.18	12.56	11.89	50.76M
May 28, 2025	11.86	11.77	11.77	11.89	11.74	9.22M
May 27, 2025	11.89	11.81	11.81	11.9	11.77	9.12M
May 26, 2025	11.73	11.86	11.86	11.89	11.7	12.44M

Guosheng Financial Holding Inc. (002670.SZ) SHZ