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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	14.01	13.84	13.84	14.05	13.69	39.8M
September 03, 2025	14.55	13.96	13.96	14.6	13.89	46.63M
September 02, 2025	14.66	14.47	14.47	14.73	14.28	48.53M
September 01, 2025	14.89	14.55	14.55	14.95	14.49	59.8M
August 29, 2025	15.05	14.83	14.83	15.13	14.82	66.18M
August 28, 2025	14.8	15.03	15.03	15.03	14.63	50.15M
August 27, 2025	15.41	14.9	14.9	15.54	14.88	69.8M
August 26, 2025	15.4	15.54	15.54	16.22	15.32	69.72M
August 25, 2025	15.54	15.54	15.54	15.99	15.25	106.99M
August 22, 2025	14.48	14.95	14.95	15.08	14.46	64.21M
August 21, 2025	14.88	14.51	14.51	14.93	14.45	55.77M
August 20, 2025	14.01	14.66	14.66	14.69	13.91	68.25M
August 19, 2025	14.12	14.01	14.01	14.14	13.95	42.29M
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

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