Guotai Junan Securities Co., Ltd. - 601211.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	18.8	18.8	18.8	18.93	18.69	102.17M
October 23, 2025	18.61	18.76	18.76	18.77	18.46	68.86M
October 22, 2025	18.71	18.63	18.63	18.75	18.58	65.85M
October 21, 2025	18.76	18.75	18.75	19.17	18.69	190.63M
October 20, 2025	18.88	18.74	18.74	18.93	18.69	69.62M
October 17, 2025	19.12	18.7	18.7	19.24	18.7	104.65M
October 16, 2025	19	19.08	19.08	19.26	18.96	114.37M
October 15, 2025	18.84	19.07	19.07	19.08	18.76	108.31M
October 14, 2025	18.78	18.82	18.82	19.08	18.76	137.9M
October 13, 2025	18.56	18.69	18.69	18.79	18.51	124.09M
October 10, 2025	18.68	18.94	18.94	19.4	18.66	257.38M
October 09, 2025	18.83	18.69	18.69	18.98	18.66	249.45M
September 30, 2025	19.15	18.87	18.87	19.34	18.71	233.7M
September 29, 2025	18.62	19.08	19.08	19.76	18.62	324.14M
September 26, 2025	18.79	18.71	18.71	18.89	18.7	57.18M
September 25, 2025	18.74	18.83	18.83	18.95	18.65	86.19M
September 24, 2025	18.57	18.74	18.74	18.85	18.56	72.46M
September 23, 2025	18.74	18.63	18.63	18.75	18.41	84.6M
September 22, 2025	18.6	18.86	18.86	18.9	18.57	80.24M
September 19, 2025	18.64	18.57	18.57	18.71	18.51	81.12M
September 18, 2025	19.02	18.63	18.63	19.07	18.5	212.39M
September 17, 2025	19.2	18.98	18.98	19.32	18.97	200.98M
September 16, 2025	19.5	19.17	19.17	19.57	19.12	143.02M
September 15, 2025	19.56	19.52	19.52	19.8	19.33	127.15M
September 12, 2025	19.94	19.55	19.55	19.98	19.53	108.85M
September 11, 2025	19.5	19.94	19.94	19.96	19.36	106.69M
September 10, 2025	19.59	19.47	19.47	19.73	19.47	53.13M
September 09, 2025	19.51	19.56	19.56	19.78	19.47	76.92M
September 08, 2025	19.76	19.51	19.51	19.81	19.41	90.6M
September 05, 2025	19.65	19.76	19.76	19.84	19.5	74.02M
September 04, 2025	19.77	19.59	19.59	19.85	19.42	124.45M
September 03, 2025	20.45	19.78	19.78	20.49	19.65	132.53M
September 02, 2025	20.65	20.4	20.4	20.74	20.2	119.23M
September 01, 2025	21.06	20.63	20.63	21.19	20.62	127.5M
August 29, 2025	21.19	20.97	20.97	21.38	20.88	161.02M
August 28, 2025	20.78	21.06	21.06	21.08	20.64	108.79M
August 27, 2025	21.39	20.8	20.8	21.53	20.78	139.94M
August 26, 2025	21.51	21.41	21.41	21.69	21.38	83.36M
August 25, 2025	21.7	21.64	21.64	21.87	21.36	174.07M
August 22, 2025	20.79	21.5	21.5	21.58	20.75	197.08M
August 21, 2025	20.98	20.86	20.86	21.1	20.76	138.91M
August 20, 2025	20.34	20.7	20.7	20.71	20.21	121.48M
August 19, 2025	20.7	20.39	20.39	20.86	20.39	130.09M
August 18, 2025	20.8	20.7	20.7	21.01	20.47	233.96M
August 15, 2025	20.13	20.62	20.62	20.9	20.06	245.13M
August 14, 2025	20.2	20.2	20.2	20.54	20.14	163M
August 13, 2025	20.12	20.13	20.13	20.43	20.02	179.97M
August 12, 2025	20.09	20.07	20.07	20.17	20.01	65.83M
August 11, 2025	19.99	20.05	20.05	20.2	19.95	90.1M
August 08, 2025	20.16	20	20	20.18	19.99	56.87M
August 07, 2025	20.25	20.19	20.19	20.53	20.11	83.15M
August 06, 2025	20.1	20.2	20.2	20.29	20.02	72.78M
August 05, 2025	20.12	20.09	20.09	20.18	19.98	75.81M
August 04, 2025	19.94	20.06	20.06	20.22	19.92	83.46M
August 01, 2025	20.3	19.98	19.98	20.37	19.97	85.04M
July 31, 2025	20.65	20.3	20.3	20.81	20.17	146.09M
July 30, 2025	21.13	20.86	20.86	21.14	20.69	118.14M
July 29, 2025	20.68	21.1	21.1	21.17	20.41	168.37M
July 28, 2025	20.6	20.79	20.79	20.98	20.25	215.98M
July 25, 2025	20.36	20.49	20.21	20.53	20.18	135.93M

Guotai Junan Securities Co., Ltd. (601211.SS) SHH