Guosen Securities Co., Ltd. - 002736.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.45	14.17	14.17	14.48	14.08	72.65M
August 15, 2025	13.8	14.27	14.27	14.36	13.77	70.66M
August 14, 2025	13.87	13.9	13.9	14.2	13.86	49.38M
August 13, 2025	13.73	13.88	13.88	14.09	13.66	57.69M
August 12, 2025	13.76	13.75	13.75	13.84	13.64	29.41M
August 11, 2025	13.49	13.76	13.76	13.92	13.48	41.91M
August 08, 2025	13.55	13.62	13.62	13.81	13.47	39.13M
August 07, 2025	13.48	13.6	13.6	13.68	13.42	38.03M
August 06, 2025	13.49	13.48	13.48	13.6	13.41	30.57M
August 05, 2025	13.41	13.54	13.54	13.63	13.36	37.7M
August 04, 2025	13.25	13.37	13.37	13.43	13.19	32.17M
August 01, 2025	13.26	13.31	13.31	13.7	13.24	51.48M
July 31, 2025	13.51	13.26	13.26	13.6	13.14	43.26M
July 30, 2025	13.67	13.59	13.59	13.79	13.41	50.12M
July 29, 2025	13.86	13.73	13.73	13.93	13.5	55.63M
July 28, 2025	13.96	13.99	13.99	14.15	13.66	63.57M
July 25, 2025	14.28	14.08	14.08	14.38	13.97	92.92M
July 24, 2025	13.03	14.12	14.12	14.27	13.02	119.09M
July 23, 2025	12.44	13.08	13.08	13.46	12.44	114.84M
July 22, 2025	12.45	12.44	12.44	12.53	12.25	28.81M
July 21, 2025	12.32	12.41	12.41	12.44	12.21	30.33M
July 18, 2025	12.11	12.36	12.36	12.48	12.11	33.67M
July 17, 2025	12.06	12.07	12.07	12.13	12	16.9M
July 16, 2025	12.1	12.06	12.06	12.19	11.93	23.31M
July 15, 2025	12.18	12.07	12.07	12.32	12.03	33M
July 14, 2025	12.39	12.18	12.18	12.39	12.07	53.44M
July 11, 2025	11.79	11.97	11.97	12.16	11.75	49.37M
July 10, 2025	11.66	11.76	11.76	11.82	11.62	25.63M
July 09, 2025	11.66	11.67	11.67	11.85	11.62	28.58M
July 08, 2025	11.51	11.66	11.66	11.69	11.48	29.32M
July 07, 2025	11.5	11.49	11.49	11.54	11.4	14.24M
July 04, 2025	11.55	11.54	11.54	11.72	11.45	24.4M
July 03, 2025	11.58	11.56	11.56	11.63	11.5	21.09M
July 02, 2025	11.44	11.59	11.59	11.67	11.44	26.05M
July 01, 2025	11.51	11.47	11.47	11.6	11.41	22.13M
June 30, 2025	11.59	11.52	11.52	11.65	11.49	26.81M
June 27, 2025	11.66	11.63	11.63	12.12	11.59	49.74M
June 26, 2025	11.94	11.59	11.59	12.01	11.59	47.71M
June 25, 2025	11.33	11.85	11.85	11.88	11.3	71.89M
June 24, 2025	11.12	11.27	11.27	11.4	11.1	33.56M
June 23, 2025	10.98	11.1	11.1	11.15	10.97	18.18M
June 20, 2025	11.13	11.04	11.04	11.18	10.98	21.98M
June 19, 2025	11.25	11.13	11.13	11.3	10.98	24.7M
June 18, 2025	11.46	11.29	11.29	11.59	11.16	29.94M
June 17, 2025	11.39	11.54	11.54	11.71	11.39	41.32M
June 16, 2025	11.05	11.37	11.37	11.4	11.01	32.81M
June 13, 2025	11.37	11.4	11.05	11.48	11.32	26.63M
June 12, 2025	11.25	11.42	11.42	11.51	11.21	28.33M
June 11, 2025	11.18	11.26	11.26	11.34	11.09	24.42M
June 10, 2025	11.26	11.1	11.1	11.28	11.05	18.5M
June 09, 2025	11.25	11.26	11.26	11.34	11.2	18.52M
June 06, 2025	11.36	11.2	11.2	11.41	11.19	15.46M
June 05, 2025	11.33	11.33	11.33	11.39	11.26	15.5M
June 04, 2025	11.24	11.34	11.34	11.39	11.16	18.74M
June 03, 2025	11.18	11.24	11.24	11.28	11.11	19.61M
May 30, 2025	11.11	11.23	11.23	11.26	11.09	18.64M
May 29, 2025	11.08	11.14	11.14	11.22	11.07	16.86M
May 28, 2025	11.17	11.08	11.08	11.21	11.04	13.72M
May 27, 2025	11.05	11.15	11.15	11.2	11.03	16.22M
May 26, 2025	10.95	11.05	11.05	11.17	10.93	17.26M

Guosen Securities Co., Ltd. (002736.SZ) SHZ