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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.87	13.12	13.12	13.23	12.86	38.03M
December 04, 2025	12.93	12.91	12.91	12.93	12.8	14.15M
December 03, 2025	12.94	12.83	12.83	12.99	12.82	16.85M
December 02, 2025	13.06	12.91	12.91	13.09	12.88	17.58M
December 01, 2025	12.9	13.06	13.06	13.06	12.89	22.45M
November 28, 2025	12.93	12.96	12.96	12.99	12.87	18.52M
November 27, 2025	12.89	12.94	12.94	13.05	12.86	17.67M
November 26, 2025	12.95	12.89	12.89	13	12.87	18.56M
November 25, 2025	12.98	12.93	12.93	13.07	12.91	23M
November 24, 2025	13.05	12.91	12.91	13.08	12.87	28.64M
November 21, 2025	13.3	13	13	13.4	13	40.87M
November 20, 2025	13.79	13.44	13.44	13.83	13.41	37.14M
November 19, 2025	13.51	13.54	13.54	13.68	13.45	21.73M
November 18, 2025	13.48	13.54	13.54	13.71	13.48	26.74M
November 17, 2025	13.7	13.5	13.5	13.78	13.45	40.16M
November 14, 2025	14.16	13.73	13.73	14.16	13.73	54.11M
November 13, 2025	14.16	14.09	14.09	14.16	13.88	54.05M
November 12, 2025	14.08	13.88	13.88	14.13	13.83	43.88M
November 11, 2025	14.36	14.09	14.09	14.42	14.08	39.64M
November 10, 2025	14.18	14.36	14.36	14.56	14.05	61.9M
November 07, 2025	14.16	14.16	14.16	14.4	14.12	47.19M
November 06, 2025	13.84	14.26	14.26	14.49	13.8	105.26M
November 05, 2025	13.7	13.74	13.74	13.87	13.68	28.72M
November 04, 2025	13.9	13.8	13.8	13.92	13.76	33.65M
November 03, 2025	14.01	13.95	13.95	14.05	13.77	42.9M
October 31, 2025	14.41	14.04	14.04	14.44	14.03	66.96M
October 30, 2025	14.38	14.23	14.23	14.51	14.2	58.34M
October 29, 2025	14.02	14.42	14.42	14.47	14	81.79M
October 28, 2025	14.22	14.07	14.07	14.27	14.03	53.19M
October 27, 2025	14.2	14.28	14.28	14.43	14.05	92.52M
October 24, 2025	14.04	14.07	14.07	14.13	13.85	81.91M
October 23, 2025	13.92	14.19	14.19	14.2	13.76	104.81M
October 22, 2025	13.75	13.63	13.63	13.8	13.6	32.16M
October 21, 2025	13.76	13.85	13.85	14.11	13.73	66.25M
October 20, 2025	13.98	13.72	13.72	14.02	13.7	43.55M
October 17, 2025	14.14	13.79	13.79	14.26	13.76	61.03M
October 16, 2025	14.16	14.2	14.2	14.37	14.03	67.3M
October 15, 2025	14.2	14.3	14.3	14.54	13.91	100.86M
October 14, 2025	14.18	14.23	14.23	14.79	14.14	125.06M
October 13, 2025	14	14.25	14.25	14.85	13.77	162.45M
October 10, 2025	13.45	14.26	14.26	14.81	13.4	204.03M
October 09, 2025	13.49	13.46	13.46	13.67	13.3	86.98M
September 30, 2025	13.7	13.53	13.53	13.9	13.41	89.41M
September 29, 2025	13.3	13.68	13.68	14.4	13.28	141.98M
September 26, 2025	13.21	13.32	13.32	13.45	13.18	29.83M
September 25, 2025	13.27	13.25	13.25	13.38	13.2	27.75M
September 24, 2025	13.17	13.28	13.28	13.43	13.16	33.69M
September 23, 2025	13.3	13.26	13.26	13.4	13	31.72M
September 22, 2025	13.24	13.4	13.4	13.45	13.19	29.54M
September 19, 2025	14.34	13.21	13.21	14.34	13.12	28.76M
September 18, 2025	13.58	13.32	13.32	13.64	13.15	66.58M
September 17, 2025	13.67	13.57	13.57	13.74	13.44	59.89M
September 16, 2025	13.9	13.7	13.7	14.03	13.67	52.33M
September 15, 2025	14.04	13.95	13.95	14.2	13.83	32.93M
September 12, 2025	14.34	14.08	14.08	14.46	14.03	47.17M
September 11, 2025	13.76	14.33	14.33	14.42	13.75	59.21M
September 10, 2025	13.82	13.8	13.8	13.95	13.73	25.52M
September 09, 2025	13.8	13.82	13.82	13.94	13.73	29.58M
September 08, 2025	13.93	13.84	13.84	14.04	13.79	39.14M
September 05, 2025	13.93	13.93	13.93	14	13.65	37.3M

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