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

12.21

-0.04(-0.33%)

Updated at March 13 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	12.21	12.21	12.21	12.34	12.05	32.73M
March 12, 2026	12.2	12.25	12.25	12.33	12.17	19.31M
March 11, 2026	12.13	12.21	12.21	12.26	12.09	20.39M
March 10, 2026	12.01	12.06	12.06	12.11	12.01	11.75M
March 09, 2026	12.05	11.98	11.98	12.08	11.93	31.86M
March 06, 2026	12.01	12.24	12.24	12.29	12.01	25.68M
March 05, 2026	12.13	12.08	12.08	12.17	11.98	25.61M
March 04, 2026	12.37	11.96	11.96	12.37	11.89	38.39M
March 03, 2026	12.41	12.35	12.35	12.67	12.35	45.04M
March 02, 2026	12.4	12.41	12.41	12.5	12.31	38.05M
February 27, 2026	12.37	12.56	12.56	12.64	12.32	38.33M
February 26, 2026	12.41	12.36	12.36	12.43	12.32	18.97M
February 25, 2026	12.3	12.4	12.4	12.49	12.29	32.39M
February 24, 2026	12.46	12.28	12.28	12.47	12.27	33.37M
February 13, 2026	12.46	12.38	0	12.59	12.37	30.56M
February 12, 2026	12.56	12.43	0	12.61	12.4	30.74M
February 11, 2026	12.53	12.56	0	12.65	12.48	28.71M
February 10, 2026	12.6	12.54	0	12.61	12.51	18.35M
February 09, 2026	12.5	12.57	0	12.57	12.47	21.99M
February 06, 2026	12.49	12.41	0	12.56	12.4	23.22M
February 05, 2026	12.45	12.55	0	12.58	12.38	29.58M
February 04, 2026	12.24	12.45	0	12.47	12.19	33.94M
February 03, 2026	12.39	12.24	0	12.41	12.14	37.3M
February 02, 2026	12.4	12.31	0	12.64	12.28	42.86M
January 30, 2026	12.73	12.54	0	12.79	12.49	39.71M
January 29, 2026	12.59	12.79	0	12.86	12.46	61.69M
January 28, 2026	12.47	12.59	0	12.68	12.42	56.52M
January 27, 2026	12.58	12.46	0	12.61	12.38	39.17M
January 26, 2026	12.57	12.57	0	12.75	12.54	65.52M
January 23, 2026	12.73	12.56	0	12.75	12.53	59.13M
January 22, 2026	12.85	12.69	0	12.91	12.66	45.63M
January 21, 2026	12.83	12.81	0	12.92	12.78	29.84M
January 20, 2026	12.82	12.87	0	12.91	12.8	29.61M
January 19, 2026	12.75	12.82	0	12.89	12.71	30.6M
January 16, 2026	13.09	12.78	0	13.15	12.73	56.22M
January 15, 2026	13.26	12.99	0	13.28	12.95	54.28M
January 14, 2026	13.47	13.29	0	13.81	13.26	73.58M
January 13, 2026	13.56	13.56	0	13.78	13.5	46.37M
January 12, 2026	13.43	13.52	0	13.55	13.32	47.1M
January 09, 2026	13.37	13.45	0	13.64	13.3	36.06M
January 08, 2026	13.66	13.37	0	13.68	13.32	46.56M
January 07, 2026	13.92	13.78	0	13.98	13.65	48.78M
January 06, 2026	13.42	13.95	0	13.98	13.37	84.27M
January 05, 2026	13.16	13.4	0	13.48	13.15	44.15M
December 31, 2025	13.08	13.12	0	13.32	13.05	23.24M
December 30, 2025	13.08	13.07	0	13.16	13.02	19.84M
December 29, 2025	13.28	13.13	0	13.28	13.08	20.85M
December 26, 2025	13.14	13.25	0	13.44	13.12	33.74M
December 25, 2025	13.22	13.17	0	13.29	13.15	27.99M
December 24, 2025	13.1	13.19	0	13.24	13.08	18.67M
December 23, 2025	13.17	13.11	0	13.24	13.08	21.56M
December 22, 2025	13.14	13.11	0	13.25	13.05	20.84M
December 19, 2025	13.03	13.17	0	13.25	13	35.91M
December 18, 2025	12.98	13.04	0	13.11	12.84	37.77M
December 17, 2025	12.72	13	0	13.11	12.63	41.01M
December 16, 2025	12.75	12.76	0	12.85	12.65	20.11M
December 15, 2025	12.72	12.8	0	13.01	12.67	31.1M
December 12, 2025	12.8	12.79	0	12.83	12.58	37.26M
December 11, 2025	12.94	12.76	0	12.95	12.75	22.32M
December 10, 2025	12.84	12.97	0	12.98	12.73	31.25M