Guolian Minsheng Securities Co., Ltd. - 601456.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.48	10.42	10.42	10.49	10.39	18.98M
December 03, 2025	10.6	10.48	10.48	10.68	10.45	24.94M
December 02, 2025	10.5	10.58	10.58	10.65	10.48	36.11M
December 01, 2025	10.38	10.54	10.54	10.68	10.34	72.03M
November 28, 2025	10.2	10.23	10.23	10.25	10.13	18.51M
November 27, 2025	10.21	10.18	10.18	10.26	10.15	18.35M
November 26, 2025	10.26	10.19	10.19	10.29	10.19	18.77M
November 25, 2025	10.3	10.26	10.26	10.35	10.22	30.06M
November 24, 2025	10.14	10.4	10.4	10.4	10.1	29.76M
November 21, 2025	10.26	10.11	10.11	10.36	10.07	35.21M
November 20, 2025	10.6	10.36	10.36	10.64	10.36	26.77M
November 19, 2025	10.48	10.42	10.42	10.53	10.38	18.39M
November 18, 2025	10.46	10.46	10.46	10.54	10.46	22.01M
November 17, 2025	10.51	10.49	10.49	10.54	10.45	19.14M
November 14, 2025	10.51	10.52	10.52	10.57	10.5	19.57M
November 13, 2025	10.5	10.57	10.57	10.58	10.49	28.47M
November 12, 2025	10.67	10.5	10.5	10.68	10.49	38.08M
November 11, 2025	10.8	10.69	10.69	10.82	10.68	31.35M
November 10, 2025	10.74	10.8	10.8	10.84	10.72	30.26M
November 07, 2025	10.75	10.75	10.75	10.76	10.7	26.52M
November 06, 2025	10.75	10.79	10.79	10.85	10.75	27.14M
November 05, 2025	10.71	10.76	10.76	10.79	10.7	29.24M
November 04, 2025	10.91	10.78	10.78	10.91	10.75	36.96M
November 03, 2025	10.98	10.91	10.91	10.99	10.82	42.29M
October 31, 2025	11.1	11.01	11.01	11.12	10.95	61.71M
October 30, 2025	11.37	11.25	11.25	11.38	11.19	41.5M
October 29, 2025	11.22	11.4	11.4	11.45	11.2	48.21M
October 28, 2025	11.28	11.23	11.23	11.33	11.19	28.33M
October 27, 2025	11.26	11.31	11.31	11.45	11.18	50.75M
October 24, 2025	11.06	11.17	11.17	11.19	11.06	24.76M
October 23, 2025	10.95	11.12	11.12	11.13	10.84	28.7M
October 22, 2025	11.01	10.97	10.97	11.05	10.94	16.66M
October 21, 2025	10.95	11.05	11.05	11.14	10.91	27.81M
October 20, 2025	11	10.91	10.91	11.05	10.88	24.88M
October 17, 2025	11.16	10.9	10.9	11.26	10.9	39.64M
October 16, 2025	11.18	11.17	11.17	11.25	11.12	28.35M
October 15, 2025	11.19	11.23	11.23	11.28	11.05	39.32M
October 14, 2025	11.24	11.18	11.18	11.4	11.14	40.8M
October 13, 2025	11.05	11.25	11.25	11.27	11.02	38.01M
October 10, 2025	11.28	11.38	11.38	11.52	11.23	51.53M
October 09, 2025	11.17	11.34	11.34	11.37	11.08	49.83M
September 30, 2025	11.15	11.17	11.17	11.25	11.11	37.53M
September 29, 2025	10.75	11.21	11.21	11.45	10.75	79.5M
September 26, 2025	10.85	10.77	10.77	10.92	10.77	24.45M
September 25, 2025	10.91	10.87	10.87	10.98	10.86	24.51M
September 24, 2025	10.78	10.92	10.92	10.95	10.76	26.28M
September 23, 2025	10.95	10.81	10.81	10.95	10.69	40.6M
September 22, 2025	10.94	11.05	11.05	11.06	10.84	30.18M
September 19, 2025	11	10.88	10.88	11.06	10.88	41.25M
September 18, 2025	11.34	11.04	11.04	11.38	10.91	68.49M
September 17, 2025	11.25	11.45	11.45	11.49	11.25	44.65M
September 16, 2025	11.13	11.3	11.3	11.39	11.08	43.23M
September 15, 2025	11.25	11.1	11.1	11.27	11.08	33.97M
September 12, 2025	11.35	11.19	11.19	11.39	11.17	46.23M
September 11, 2025	10.93	11.36	11.36	11.36	10.83	90.27M
September 10, 2025	11.19	10.97	10.97	11.19	10.88	99.62M
September 09, 2025	11.33	11.28	11.28	11.41	11.26	31.5M
September 08, 2025	11.48	11.36	11.36	11.48	11.29	36.05M
September 05, 2025	11.48	11.48	11.48	11.5	11.33	36.54M
September 04, 2025	11.46	11.46	11.46	11.62	11.28	42.26M

Guolian Minsheng Securities Co., Ltd. (601456.SS) SHH