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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12	11.45	11.45	12.03	11.38	44.62M
September 02, 2025	12.15	11.92	11.92	12.16	11.86	45.66M
September 01, 2025	12.29	12.15	12.15	12.38	12.06	50.79M
August 29, 2025	12.5	12.23	12.23	12.65	12.23	99.53M
August 28, 2025	11.9	12.2	12.2	12.22	11.74	51.83M
August 27, 2025	12.12	11.87	11.87	12.26	11.87	64.66M
August 26, 2025	12.29	12.2	12.2	12.56	12.18	65.61M
August 25, 2025	12.31	12.22	12.22	12.4	12.08	65.23M
August 22, 2025	11.85	12.18	12.18	12.22	11.83	56.91M
August 21, 2025	12.09	11.91	11.91	12.15	11.87	36.67M
August 20, 2025	11.91	12.04	12.04	12.05	11.75	44.95M
August 19, 2025	12.08	11.97	11.97	12.18	11.91	51.21M
August 18, 2025	12.16	12.15	12.15	12.37	11.89	92.55M
August 15, 2025	11.5	11.93	11.93	12.1	11.5	104.35M
August 14, 2025	11.6	11.56	11.56	11.77	11.48	76.17M
August 13, 2025	11.35	11.61	11.61	11.85	11.33	97.25M
August 12, 2025	11.24	11.24	11.24	11.29	11.19	26.3M
August 11, 2025	11.03	11.24	11.24	11.26	11.03	30.96M
August 08, 2025	11.14	11.03	11.03	11.18	11	24.44M
August 07, 2025	11.2	11.17	11.17	11.31	11.12	26.24M
August 06, 2025	11.14	11.18	11.18	11.21	11.06	26.77M
August 05, 2025	11.14	11.17	11.17	11.19	11.03	27.29M
August 04, 2025	11.07	11.12	11.06	11.13	10.98	29.54M
August 01, 2025	11.15	11.12	11.06	11.28	11.03	30.54M
July 31, 2025	11.38	11.22	11.16	11.5	11.16	38.31M
July 30, 2025	11.59	11.44	11.38	11.62	11.33	33.52M
July 29, 2025	11.53	11.62	11.56	11.63	11.35	38.13M
July 28, 2025	11.59	11.63	11.57	11.76	11.43	46.92M
July 25, 2025	11.64	11.57	11.57	11.76	11.53	55.37M
July 24, 2025	11.45	11.64	11.64	11.66	11.39	75.41M
July 23, 2025	11.39	11.42	11.42	11.7	11.36	86.65M
July 22, 2025	11.3	11.35	11.35	11.49	11.26	43.72M
July 21, 2025	11.2	11.37	11.37	11.44	11.18	45.81M
July 18, 2025	11.37	11.26	11.26	11.41	11.22	41.27M
July 17, 2025	11.41	11.34	11.34	11.44	11.25	46.36M
July 16, 2025	11.55	11.39	11.39	11.6	11.3	64.1M
July 15, 2025	11.4	11.55	11.55	11.95	11.25	128.35M
July 14, 2025	11.88	11.49	11.49	11.99	11.43	177.33M
July 11, 2025	10.58	11.05	11.05	11.31	10.56	115.81M
July 10, 2025	10.34	10.51	10.51	10.55	10.33	33.17M
July 09, 2025	10.4	10.36	10.36	10.47	10.34	21.53M
July 08, 2025	10.29	10.39	10.39	10.4	10.26	23.65M
July 07, 2025	10.2	10.3	10.3	10.32	10.2	15.33M
July 04, 2025	10.27	10.23	10.23	10.39	10.18	28.15M
July 03, 2025	10.24	10.27	10.27	10.31	10.23	16.75M
July 02, 2025	10.29	10.25	10.25	10.33	10.21	19.62M
July 01, 2025	10.37	10.3	10.3	10.38	10.22	21.43M
June 30, 2025	10.41	10.35	10.35	10.45	10.29	28.25M
June 27, 2025	10.42	10.43	10.43	10.75	10.41	50.38M
June 26, 2025	10.64	10.44	10.44	10.64	10.4	48.45M
June 25, 2025	10.2	10.64	10.64	10.71	10.15	83.08M
June 24, 2025	9.99	10.18	10.18	10.2	9.96	38.18M
June 23, 2025	9.75	9.95	9.95	9.99	9.73	18M
June 20, 2025	9.85	9.84	9.84	9.9	9.81	15.44M
June 19, 2025	9.99	9.86	9.86	10.01	9.83	21.32M
June 18, 2025	10.09	10.02	10.02	10.11	9.97	14.69M
June 17, 2025	10.11	10.11	10.11	10.12	10.03	15.73M
June 16, 2025	9.87	10.08	10.08	10.09	9.85	27.66M

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