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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.46	12.38	12.38	12.59	12.37	30.56M
February 12, 2026	12.56	12.43	12.43	12.61	12.4	30.74M
February 11, 2026	12.53	12.56	12.56	12.65	12.48	28.71M
February 10, 2026	12.6	12.54	12.44	12.61	12.51	18.35M
February 09, 2026	12.5	12.57	12.47	12.57	12.47	21.99M
February 06, 2026	12.49	12.41	12.31	12.56	12.4	23.22M
February 05, 2026	12.45	12.55	12.45	12.58	12.38	29.58M
February 04, 2026	12.24	12.45	12.35	12.47	12.19	33.94M
February 03, 2026	12.39	12.24	12.14	12.41	12.14	37.3M
February 02, 2026	12.4	12.31	12.21	12.64	12.28	42.86M
January 30, 2026	12.73	12.54	12.54	12.79	12.49	39.71M
January 29, 2026	12.59	12.79	12.79	12.86	12.46	61.69M
January 28, 2026	12.47	12.59	12.59	12.68	12.42	56.52M
January 27, 2026	12.58	12.46	12.46	12.61	12.38	39.17M
January 26, 2026	12.57	12.57	12.57	12.75	12.54	65.52M
January 23, 2026	12.73	12.56	12.56	12.75	12.53	59.13M
January 22, 2026	12.85	12.69	12.69	12.91	12.66	45.63M
January 21, 2026	12.83	12.81	12.81	12.92	12.78	29.84M
January 20, 2026	12.82	12.87	12.87	12.91	12.8	29.61M
January 19, 2026	12.75	12.82	12.82	12.89	12.71	30.6M
January 16, 2026	13.09	12.78	12.78	13.15	12.73	56.22M
January 15, 2026	13.26	12.99	12.99	13.28	12.95	54.28M
January 14, 2026	13.47	13.29	13.29	13.81	13.26	73.58M
January 13, 2026	13.56	13.56	13.56	13.78	13.5	46.37M
January 12, 2026	13.43	13.52	13.52	13.55	13.32	47.1M
January 09, 2026	13.37	13.45	13.45	13.64	13.3	36.06M
January 08, 2026	13.66	13.37	13.37	13.68	13.32	46.56M
January 07, 2026	13.92	13.78	13.78	13.98	13.65	48.78M
January 06, 2026	13.42	13.95	13.95	13.98	13.37	84.27M
January 05, 2026	13.16	13.4	13.4	13.48	13.15	44.15M
December 31, 2025	13.08	13.12	13.12	13.32	13.05	23.24M
December 30, 2025	13.08	13.07	13.07	13.16	13.02	19.84M
December 29, 2025	13.28	13.13	13.13	13.28	13.08	20.85M
December 26, 2025	13.14	13.25	13.25	13.44	13.12	33.74M
December 25, 2025	13.22	13.17	13.17	13.29	13.15	27.99M
December 24, 2025	13.1	13.19	13.19	13.24	13.08	18.67M
December 23, 2025	13.17	13.11	13.11	13.24	13.08	21.56M
December 22, 2025	13.14	13.11	13.11	13.25	13.05	20.84M
December 19, 2025	13.03	13.17	13.17	13.25	13	35.91M
December 18, 2025	12.98	13.04	13.04	13.11	12.84	37.77M
December 17, 2025	12.72	13	13	13.11	12.63	41.01M
December 16, 2025	12.75	12.76	12.76	12.85	12.65	20.11M
December 15, 2025	12.72	12.8	12.8	13.01	12.67	31.1M
December 12, 2025	12.8	12.79	12.79	12.83	12.58	37.26M
December 11, 2025	12.94	12.76	12.76	12.95	12.75	22.32M
December 10, 2025	12.84	12.97	12.97	12.98	12.73	31.25M
December 09, 2025	13.14	12.9	12.9	13.18	12.87	63.51M
December 08, 2025	13.5	13.48	13.48	13.64	13.33	67.93M
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

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