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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.3	19.19	19.19	19.36	19.12	35.42M
December 03, 2025	19.59	19.24	19.24	19.67	19.23	40.76M
December 02, 2025	19.6	19.54	19.54	19.73	19.49	52.35M
December 01, 2025	19.21	19.62	19.62	19.68	19.15	89.7M
November 28, 2025	18.94	19.16	19.16	19.2	18.86	53.77M
November 27, 2025	18.9	19	19	19.09	18.83	41.22M
November 26, 2025	19.08	18.9	18.9	19.08	18.83	51.44M
November 25, 2025	18.82	19.03	19.03	19.15	18.78	74M
November 24, 2025	19	18.71	18.71	19.06	18.69	69.79M
November 21, 2025	19.51	18.87	18.87	19.69	18.85	109.81M
November 20, 2025	19.93	19.6	19.6	19.98	19.59	93.58M
November 19, 2025	19.42	19.66	19.66	19.85	19.35	77.48M
November 18, 2025	19.32	19.42	19.42	19.58	19.27	66.13M
November 17, 2025	19.67	19.33	19.33	19.69	19.25	81.38M
November 14, 2025	19.8	19.74	19.74	19.96	19.73	55.93M
November 13, 2025	19.73	19.86	19.86	19.99	19.72	73.44M
November 12, 2025	19.71	19.8	19.8	19.98	19.61	85.8M
November 11, 2025	20.1	19.63	19.63	20.12	19.6	94.93M
November 10, 2025	19.71	20.03	20.03	20.08	19.58	104.88M
November 07, 2025	19.76	19.7	19.7	19.87	19.67	66.72M
November 06, 2025	19.6	19.79	19.79	19.92	19.56	100.39M
November 05, 2025	19.54	19.51	19.51	19.71	19.48	80.66M
November 04, 2025	19.55	19.7	19.7	19.79	19.46	114.79M
November 03, 2025	19.38	19.61	19.61	19.63	19.27	98.7M
October 31, 2025	19.58	19.38	19.38	19.6	19.33	120.68M
October 30, 2025	19.35	19.34	19.34	19.69	19.21	180.17M
October 29, 2025	18.84	19.43	19.43	19.48	18.8	247.17M
October 28, 2025	18.81	18.83	18.83	18.94	18.77	101.68M
October 27, 2025	18.94	18.96	18.81	19.12	18.8	191.39M
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

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