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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	19.9	20.3	20.02	20.41	19.84	141.8M
July 23, 2025	19.79	20	19.73	20.23	19.79	155.48M
July 22, 2025	19.85	19.78	19.51	19.85	19.54	72.74M
July 21, 2025	19.65	19.81	19.54	20.06	19.63	121.13M
July 18, 2025	19.35	19.65	19.38	19.76	19.32	94.99M
July 17, 2025	19.3	19.3	19.04	19.33	19.15	58.9M
July 16, 2025	19.4	19.25	18.99	19.44	19.19	56.34M
July 15, 2025	19.56	19.36	19.1	19.68	19.28	97.96M
July 14, 2025	19.9	19.59	19.32	19.93	19.58	108.66M
July 11, 2025	19.8	19.9	19.63	20.44	19.69	255.99M
July 10, 2025	19.28	19.39	19.13	19.58	19.25	93.63M
July 09, 2025	19.47	19.28	19.02	19.57	19.25	72.98M
July 08, 2025	19.29	19.42	19.15	19.48	19.24	59.09M
July 07, 2025	19.28	19.28	19.02	19.41	19.23	39.82M
July 04, 2025	19.26	19.34	19.08	19.59	19.11	87.01M
July 03, 2025	19.17	19.28	19.02	19.3	19.17	48.47M
July 02, 2025	19.25	19.2	18.94	19.27	19.08	55.26M
July 01, 2025	19.21	19.27	19.01	19.39	19.06	72.53M
June 30, 2025	19.2	19.16	18.9	19.36	19.01	97.17M
June 27, 2025	19.3	19.22	19.22	19.8	19.18	200.76M
June 26, 2025	20.32	19.42	19.42	20.34	19.4	324.24M
June 25, 2025	19.1	20.29	20.29	20.34	18.91	370.75M
June 24, 2025	18.5	18.6	18.6	18.86	18.5	82.85M
June 23, 2025	18.33	18.44	18.44	18.57	18.26	39.92M
June 20, 2025	18.37	18.44	18.44	18.49	18.34	42.65M
June 19, 2025	18.47	18.33	18.33	18.51	18.27	52.1M
June 18, 2025	18.64	18.45	18.45	18.71	18.37	43.33M
June 17, 2025	18.43	18.67	18.67	18.68	18.41	69.52M
June 16, 2025	18.17	18.43	18.43	18.47	18.13	81.29M
June 13, 2025	18.48	18.2	18.2	18.53	18.11	202.18M
June 12, 2025	18.59	18.43	18.43	18.65	18.31	91.2M
June 11, 2025	18.59	18.63	18.63	18.89	18.52	83.22M
June 10, 2025	18.57	18.51	18.51	18.88	18.43	104.7M
June 09, 2025	18.55	18.55	18.55	18.7	18.48	78.5M
June 06, 2025	18.42	18.5	18.5	18.55	18.38	75.34M
June 05, 2025	18.05	18.43	18.43	18.55	18.01	118.15M
June 04, 2025	17.82	18.05	18.05	18.07	17.8	75.48M
June 03, 2025	17.37	17.86	17.86	18.05	17.22	145.33M
May 30, 2025	17.32	17.18	17.18	17.39	17.12	52.48M
May 29, 2025	17.26	17.34	17.34	17.45	17.22	32.29M
May 28, 2025	17.31	17.23	17.23	17.34	17.22	18.12M
May 27, 2025	17.4	17.33	17.33	17.43	17.22	27.22M
May 26, 2025	17.46	17.38	17.38	17.51	17.3	25.48M

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