Guosen Securities Co., Ltd. (002736.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002736.SZ Historical Return
If you invested ¥1000 in Guosen Securities Co., Ltd. (002736.SZ) 10 years ago, it would be worth ¥811.96 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,106.11, while ¥1000 invested 1 year ago would be worth ¥778.28. This corresponds to total returns of -18.8%, 10.61%, -22.17%, respectively, with annualized returns of -2.06%, 2.04%, -22.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002736.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.33 | 10.32 | 10.32 | 10.37 | 10.25 | 24.42M |
| July 30, 2026 | 10.16 | 10.32 | 10.32 | 10.34 | 10.15 | 34.19M |
| July 29, 2026 | 10.05 | 10.21 | 10.21 | 10.24 | 10.03 | 32.01M |
| July 28, 2026 | 10.08 | 10.05 | 10.05 | 10.17 | 10.02 | 23.07M |
| July 27, 2026 | 10.03 | 10.13 | 10.13 | 10.17 | 9.95 | 22.12M |
| July 24, 2026 | 10.29 | 10.03 | 10.03 | 10.3 | 10.02 | 29.2M |
| July 23, 2026 | 10.15 | 10.31 | 10.31 | 10.32 | 10.15 | 26.95M |
| July 22, 2026 | 10.25 | 10.19 | 10.19 | 10.25 | 10.11 | 29.45M |
| July 21, 2026 | 10.34 | 10.3 | 10.3 | 10.45 | 10.22 | 42.78M |
| July 20, 2026 | 10.11 | 10.31 | 10.31 | 10.35 | 10.1 | 42.82M |
| July 17, 2026 | 10.26 | 10.1 | 10.1 | 10.36 | 10.03 | 39.48M |
| July 16, 2026 | 10.28 | 10.26 | 10.26 | 10.38 | 10.15 | 30.15M |
| July 15, 2026 | 10.04 | 10.34 | 10.34 | 10.42 | 10.02 | 58.27M |
| July 14, 2026 | 10 | 10.06 | 10.06 | 10.07 | 9.91 | 25.62M |
| July 13, 2026 | 10.05 | 9.99 | 9.99 | 10.11 | 9.95 | 28.84M |
| July 10, 2026 | 10.22 | 10.05 | 10.05 | 10.23 | 10 | 35.48M |
| July 09, 2026 | 10.17 | 10.26 | 10.26 | 10.27 | 10.05 | 28.08M |
| July 08, 2026 | 10.36 | 10.21 | 10.21 | 10.37 | 10.2 | 27.97M |
| July 07, 2026 | 10.49 | 10.36 | 10.36 | 10.52 | 10.29 | 35.52M |
| July 06, 2026 | 10.49 | 10.54 | 10.54 | 10.57 | 10.4 | 44.58M |
| July 03, 2026 | 10.35 | 10.35 | 10.35 | 10.42 | 10.22 | 41.02M |
| July 02, 2026 | 10.42 | 10.26 | 10.26 | 10.45 | 10.22 | 49.37M |
| July 01, 2026 | 9.99 | 10.43 | 10.43 | 10.5 | 9.92 | 79.79M |
| June 30, 2026 | 10.05 | 9.99 | 9.99 | 10.17 | 9.93 | 41.5M |
| June 29, 2026 | 10 | 10.1 | 10.1 | 10.24 | 9.93 | 40.59M |
| June 26, 2026 | 10.4 | 9.99 | 9.99 | 10.52 | 9.98 | 57.33M |
| June 25, 2026 | 10.19 | 10.47 | 10.47 | 10.59 | 10.04 | 65.43M |
| June 24, 2026 | 10.26 | 10.2 | 10.2 | 10.51 | 10.1 | 47.07M |
| June 23, 2026 | 10.38 | 10.31 | 10.31 | 10.57 | 10.25 | 59.43M |
| June 22, 2026 | 9.9 | 10.37 | 10.37 | 10.42 | 9.81 | 70.45M |
| June 18, 2026 | 10.46 | 10.2 | 10.2 | 10.47 | 10.2 | 30.45M |
| June 17, 2026 | 10.45 | 10.46 | 10.46 | 10.6 | 10.38 | 29.25M |
| June 16, 2026 | 10.41 | 10.45 | 10.45 | 10.51 | 10.34 | 37.98M |
| June 15, 2026 | 10.35 | 10.44 | 10.44 | 10.62 | 10.29 | 61.4M |
| June 12, 2026 | 10.03 | 10.27 | 10.27 | 10.32 | 9.99 | 50.99M |
| June 11, 2026 | 10 | 10.03 | 10.03 | 10.11 | 9.87 | 26.14M |
| June 10, 2026 | 9.85 | 10.04 | 10.04 | 10.06 | 9.83 | 27.2M |
| June 09, 2026 | 9.84 | 9.87 | 9.87 | 9.93 | 9.79 | 18.14M |
| June 08, 2026 | 9.88 | 9.83 | 9.83 | 10.04 | 9.79 | 28.64M |
| June 05, 2026 | 10 | 10.01 | 10.01 | 10.17 | 9.99 | 20.69M |
| June 04, 2026 | 10.1 | 9.99 | 9.99 | 10.18 | 9.95 | 22.81M |
| June 03, 2026 | 10.16 | 10.1 | 10.1 | 10.2 | 10.05 | 24.24M |
| June 02, 2026 | 10.14 | 10.17 | 10.17 | 10.2 | 10.06 | 24M |
| June 01, 2026 | 10.11 | 10.15 | 10.15 | 10.18 | 10.04 | 21.32M |
| May 29, 2026 | 9.95 | 10.12 | 10.12 | 10.2 | 9.94 | 34.86M |
| May 28, 2026 | 10.13 | 9.95 | 9.95 | 10.16 | 9.9 | 31.24M |
| May 27, 2026 | 10.23 | 10.13 | 10.13 | 10.33 | 10.08 | 24.24M |
| May 26, 2026 | 10.11 | 10.24 | 10.24 | 10.31 | 10.1 | 28.86M |
| May 25, 2026 | 10.11 | 10.15 | 10.15 | 10.21 | 10.07 | 22.97M |
| May 22, 2026 | 10.25 | 10.09 | 10.09 | 10.28 | 10.07 | 31.66M |
| May 21, 2026 | 10.31 | 10.22 | 10.22 | 10.5 | 10.21 | 45.78M |
| May 20, 2026 | 10.32 | 10.22 | 10.22 | 10.32 | 10.19 | 22.49M |
| May 19, 2026 | 10.25 | 10.33 | 10.33 | 10.35 | 10.2 | 20.9M |
| May 18, 2026 | 10.31 | 10.24 | 10.24 | 10.35 | 10.19 | 23.48M |
| May 15, 2026 | 10.6 | 10.35 | 10.35 | 10.61 | 10.3 | 39.52M |
| May 14, 2026 | 10.74 | 10.61 | 10.61 | 10.8 | 10.61 | 35.19M |
| May 13, 2026 | 10.78 | 10.75 | 10.75 | 10.82 | 10.69 | 33.77M |
| May 12, 2026 | 10.84 | 10.82 | 10.82 | 10.91 | 10.76 | 41.47M |
| May 11, 2026 | 10.75 | 10.81 | 10.81 | 10.86 | 10.69 | 45.16M |
| May 08, 2026 | 10.77 | 10.75 | 10.75 | 10.81 | 10.71 | 27.76M |
AD
