Guosheng Securities Inc (002670.SZ) SHZ

11.38

-0.16(-1.39%)

Updated at June 02 03:04PM

Currency In CNY

002670.SZ Historical Return

If you invested ¥1000 in Guosheng Securities Inc (002670.SZ) 10 years ago, it would be worth ¥869.37 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,062.56, while ¥1000 invested 1 year ago would be worth ¥941.27. This corresponds to total returns of -13.06%, 6.26%, -5.87%, respectively, with annualized returns of -1.39%, 1.22%, -5.87%.

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

002670.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	11.48	11.54	11.54	11.59	11.42	10.05M
May 29, 2026	11.57	11.54	11.54	11.77	11.52	15.51M
May 28, 2026	11.64	11.53	11.53	11.67	11.33	15.1M
May 27, 2026	11.93	11.68	11.68	11.99	11.66	13.87M
May 26, 2026	11.86	11.92	11.92	12.03	11.75	13.56M
May 25, 2026	11.94	11.91	11.91	12.07	11.77	10.55M
May 22, 2026	11.99	11.88	11.88	12.06	11.8	13.9M
May 21, 2026	12.35	11.94	11.94	12.47	11.93	22.47M
May 20, 2026	12.2	12.18	12.18	12.33	11.98	14.73M
May 19, 2026	12.3	12.25	12.25	12.35	12.12	11.18M
May 18, 2026	12.35	12.27	12.27	12.45	12.15	11.82M
May 15, 2026	12.51	12.4	12.4	12.62	12.32	14.55M
May 14, 2026	13.02	12.53	12.53	13.02	12.53	15.51M
May 13, 2026	12.82	12.9	12.9	12.96	12.69	17.56M
May 12, 2026	12.95	12.84	12.84	13.03	12.8	17.03M
May 11, 2026	12.87	12.92	12.92	13	12.77	17.27M
May 08, 2026	12.82	12.9	12.9	12.95	12.78	11.32M
May 07, 2026	12.9	12.85	12.85	12.96	12.77	12.93M
May 06, 2026	12.65	12.85	12.85	12.93	12.64	18.19M
April 30, 2026	12.59	12.64	12.64	12.84	12.57	15.8M
April 29, 2026	12.4	12.6	12.6	12.64	12.37	13.39M
April 28, 2026	12.48	12.46	12.46	12.64	12.38	17.04M
April 27, 2026	12.35	12.53	12.53	12.6	12.23	17.17M
April 24, 2026	12.57	12.39	12.39	12.69	12.33	19.51M
April 23, 2026	12.82	12.6	12.6	12.92	12.57	27.09M
April 22, 2026	12.8	12.94	12.94	13.08	12.52	46.11M
April 21, 2026	14	13.21	13.21	14.1	13.21	52.91M
April 20, 2026	14.64	14.68	14.68	14.75	14.59	11.01M
April 17, 2026	14.5	14.62	14.62	14.68	14.43	9.91M
April 16, 2026	14.55	14.58	14.58	14.62	14.49	9.82M
April 15, 2026	14.77	14.5	14.5	14.78	14.48	9.32M
April 14, 2026	14.8	14.68	14.68	14.84	14.5	13M
April 13, 2026	14.5	14.68	14.68	14.77	14.45	15.75M
April 10, 2026	14.59	14.6	14.6	14.98	14.59	29.89M
April 09, 2026	14.42	14.44	14.44	14.66	14.36	13.24M
April 08, 2026	14.25	14.56	14.56	14.56	14.25	19.76M
April 07, 2026	13.86	14	14	14.05	13.85	8.72M
April 03, 2026	14.18	13.84	13.84	14.23	13.83	10.97M
April 02, 2026	14.31	14.15	14.15	14.35	14.1	10.21M
April 01, 2026	14.46	14.37	14.37	14.51	14.32	9.3M
March 31, 2026	14.43	14.25	14.25	14.58	14.22	10.19M
March 30, 2026	14.1	14.4	14.4	14.47	14.06	11.53M
March 27, 2026	14.01	14.29	14.29	14.35	14	11.14M
March 26, 2026	14.45	14.13	14.13	14.47	14.1	12.44M
March 25, 2026	14.24	14.47	14.47	14.59	14.24	16.41M
March 24, 2026	14.22	14.29	14.29	14.43	14.01	16.66M
March 23, 2026	14.18	14.03	14.03	14.48	13.92	18.29M
March 20, 2026	14.98	14.51	14.51	15.09	14.49	16.12M
March 19, 2026	14.99	14.94	14.94	15.18	14.86	14.28M
March 18, 2026	15.3	15.1	15.1	15.3	15.01	15.4M
March 17, 2026	15.34	15.26	15.26	15.55	15.25	19.81M
March 16, 2026	15.33	15.32	15.32	15.36	15.17	12.38M
March 13, 2026	15.74	15.41	15.41	15.74	15.31	23.69M
March 12, 2026	15.76	15.78	15.78	15.94	15.72	13.76M
March 11, 2026	15.9	15.82	15.82	15.95	15.67	20.87M
March 10, 2026	15.34	15.85	15.9	16.11	15.34	13.98M
March 09, 2026	15.77	15.94	15.94	16.09	15.75	29.24M
March 06, 2026	15.34	16.07	16.07	16.26	15.3	52.86M
March 05, 2026	15.87	15.38	15.38	15.89	15.3	27.27M
March 04, 2026	15.87	15.68	15.69	16	15.45	19.18M