Guosheng Securities Inc - 002670.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.73	17.54	17.54	17.73	17.38	15.45M
December 03, 2025	17.87	17.53	17.53	17.93	17.46	19.51M
December 02, 2025	17.85	17.8	17.8	17.89	17.71	16.82M
December 01, 2025	17.94	17.96	17.96	18.12	17.86	21.78M
November 28, 2025	17.73	18.02	18.02	18.02	17.66	22.09M
November 27, 2025	18.04	17.82	17.82	18.28	17.77	27.85M
November 26, 2025	17.85	17.94	17.94	18.03	17.78	25.64M
November 25, 2025	17.8	17.89	17.89	17.96	17.71	36.71M
November 24, 2025	17.28	17.86	17.86	18.05	17.28	44.43M
November 21, 2025	17.32	17.38	17.38	17.96	17.26	45.97M
November 20, 2025	18.48	17.41	17.41	18.56	17.4	40.72M
November 19, 2025	17.92	17.85	17.85	18.13	17.71	24.4M
November 18, 2025	17.83	18	18	18.31	17.82	40.25M
November 17, 2025	17.6	17.76	17.76	17.98	17.52	39.26M
November 14, 2025	18.4	18.34	18.34	18.51	18.34	19.87M
November 13, 2025	18.39	18.55	18.55	18.6	18.22	33.18M
November 12, 2025	19.07	18.39	18.39	19.08	18.39	48.38M
November 11, 2025	20.35	19.25	19.25	20.35	19.2	48.1M
November 10, 2025	20.13	20.16	20.16	20.3	19.93	29.83M
November 07, 2025	20.65	20.13	20.13	20.76	20.1	42.95M
November 06, 2025	20.8	20.8	20.8	21.08	20.7	33.52M
November 05, 2025	20.8	20.83	20.83	21.26	20.72	34.22M
November 04, 2025	20.97	21.09	21.09	21.22	20.61	39.36M
November 03, 2025	20.8	21	21	21	20.3	38.66M
October 31, 2025	20.8	20.91	20.91	21.12	20.58	40.24M
October 30, 2025	21.45	20.67	20.67	21.45	20.66	74.9M
October 29, 2025	21.53	21.69	21.69	22	21.44	73.29M
October 28, 2025	21.99	21.66	21.66	22.34	21.65	76.52M
October 27, 2025	22.91	22.16	22.16	22.97	21.66	116.84M
October 24, 2025	21.72	22.75	22.75	23.25	21.6	130.37M
October 23, 2025	20.88	21.71	21.71	22.1	20.42	85.86M
October 22, 2025	21.51	21.08	21.08	21.65	21.03	66.09M
October 21, 2025	21.33	21.94	21.94	22.3	21.12	105.92M
October 20, 2025	21.47	21.28	21.28	22.05	20.91	88.57M
October 17, 2025	21.45	21.26	21.26	22.4	21.17	136.09M
October 16, 2025	20.76	21.05	21.05	21.25	20.71	56.9M
October 15, 2025	20.86	20.96	20.96	21.1	20.6	58.61M
October 14, 2025	21.22	20.88	20.88	21.73	20.81	81.42M
October 13, 2025	20.23	21.4	21.4	21.79	20.23	115.47M
October 10, 2025	21.53	21.05	21.05	21.89	20.91	132.5M
October 09, 2025	23	21.96	21.96	23.57	21.91	217.11M
September 30, 2025	24.01	24.34	24.34	24.34	23.5	222.5M
September 29, 2025	19.7	22.13	22.13	22.13	19.65	144.63M
September 26, 2025	19.98	20.12	20.12	20.85	19.83	100.27M
September 25, 2025	19.66	20.16	20.16	20.48	19.56	90.31M
September 24, 2025	19.7	19.84	19.84	20.18	19.51	88.47M
September 23, 2025	19.26	19.65	19.65	19.8	18.9	78.68M
September 22, 2025	18.72	19.94	19.94	20.36	18.7	103.74M
September 19, 2025	19	18.55	18.55	19	18.51	45.92M
September 18, 2025	19.18	19.04	19.04	20	18.9	92.1M
September 17, 2025	20.03	20.3	20.3	20.5	19.95	82.81M
September 16, 2025	20.05	20.25	20.25	20.5	19.85	87.24M
September 15, 2025	19.38	20.04	20.04	20.65	19.16	109.18M
September 12, 2025	19.18	19.37	19.37	19.75	19.04	64.83M
September 11, 2025	18.51	19.35	19.35	19.54	18.46	77.13M
September 10, 2025	18.51	18.63	18.63	18.88	18.45	34.39M
September 09, 2025	18.7	18.58	18.58	18.99	18.38	45.04M
September 08, 2025	18.33	18.76	18.76	18.86	18.25	47.58M
September 05, 2025	18.9	18.59	18.59	18.99	18.19	64.8M
September 04, 2025	18.3	19.09	19.09	19.63	18.2	94.99M

Guosheng Securities Inc (002670.SZ) SHZ