Skip to content
SZSE stocks: 96Advancing: 43Declining: 51Currency: CNY
Open Tradzy

Guosen Securities Co., Ltd. (002736) Price History

Daily open, high, low, close and volume for Guosen Securities Co., Ltd. (002736) from 2025-10-09 to 2026-10-12, newest first.

‹ 002736 price and chart
DateOpenHighLowCloseVolume
2026-10-12CNY 9.66CNY 9.90CNY 9.83CNY 9.892,083,334
2026-10-09CNY 9.66CNY 9.86CNY 9.66CNY 9.8420,618,986
2026-10-08CNY 9.78CNY 9.85CNY 9.65CNY 9.7015,150,924
2026-09-30CNY 9.72CNY 9.80CNY 9.70CNY 9.8010,927,623
2026-09-29CNY 9.72CNY 9.76CNY 9.69CNY 9.7210,276,050
2026-09-28CNY 9.84CNY 9.87CNY 9.62CNY 9.6819,540,066
2026-09-24CNY 9.95CNY 9.97CNY 9.78CNY 9.8414,651,100
2026-09-23CNY 9.97CNY 10.02CNY 9.94CNY 9.9812,375,257
2026-09-22CNY 9.96CNY 10.01CNY 9.92CNY 9.9718,954,797
2026-09-21CNY 9.83CNY 9.94CNY 9.81CNY 9.9318,444,098
2026-09-18CNY 9.80CNY 9.85CNY 9.76CNY 9.8217,606,818
2026-09-17CNY 9.83CNY 9.88CNY 9.75CNY 9.7515,591,244
2026-09-16CNY 9.85CNY 9.92CNY 9.73CNY 9.8725,768,062
2026-09-15CNY 9.90CNY 9.93CNY 9.86CNY 9.8812,995,619
2026-09-14CNY 9.96CNY 9.99CNY 9.89CNY 9.8921,123,959
2026-09-11CNY 10.21CNY 10.21CNY 9.97CNY 9.9829,014,800
2026-09-10CNY 10.10CNY 10.26CNY 10.07CNY 10.2422,984,944
2026-09-09CNY 10.13CNY 10.14CNY 10.06CNY 10.1013,654,300
2026-09-08CNY 10.15CNY 10.21CNY 10.10CNY 10.1214,230,807
2026-09-07CNY 10.28CNY 10.33CNY 10.11CNY 10.1423,787,878
2026-09-04CNY 10.24CNY 10.37CNY 10.23CNY 10.2625,330,394
2026-09-03CNY 10.20CNY 10.32CNY 10.18CNY 10.2219,996,400
2026-09-02CNY 10.30CNY 10.34CNY 10.15CNY 10.1824,515,229
2026-09-01CNY 10.25CNY 10.40CNY 10.20CNY 10.3329,649,599
2026-08-31CNY 10.25CNY 10.32CNY 10.21CNY 10.2524,453,111
2026-08-28CNY 10.24CNY 10.30CNY 10.16CNY 10.2826,664,917
2026-08-27CNY 10.18CNY 10.26CNY 10.13CNY 10.2437,194,098
2026-08-26CNY 9.89CNY 10.23CNY 9.86CNY 10.1855,162,488
2026-08-25CNY 9.82CNY 9.89CNY 9.82CNY 9.8812,236,422
2026-08-24CNY 9.84CNY 9.89CNY 9.80CNY 9.8317,253,232
2026-08-21CNY 9.88CNY 9.89CNY 9.79CNY 9.8213,846,234
2026-08-20CNY 9.84CNY 9.92CNY 9.83CNY 9.8612,328,175
2026-08-19CNY 9.96CNY 9.99CNY 9.82CNY 9.8220,763,018
2026-08-18CNY 10.03CNY 10.07CNY 9.94CNY 9.9616,019,209
2026-08-17CNY 10.00CNY 10.06CNY 9.96CNY 10.0415,259,649
2026-08-14CNY 10.10CNY 10.14CNY 9.98CNY 10.0028,130,187
2026-08-13CNY 10.12CNY 10.21CNY 10.10CNY 10.1121,447,317
2026-08-12CNY 10.09CNY 10.14CNY 10.05CNY 10.1213,777,609
2026-08-11CNY 10.16CNY 10.18CNY 10.09CNY 10.0918,713,606
2026-08-10CNY 10.10CNY 10.20CNY 10.09CNY 10.1619,276,322
2026-08-07CNY 10.14CNY 10.17CNY 10.06CNY 10.1022,806,250
2026-08-06CNY 10.29CNY 10.31CNY 10.09CNY 10.1427,803,501
2026-08-05CNY 10.32CNY 10.35CNY 10.26CNY 10.3025,212,771
2026-08-04CNY 10.38CNY 10.43CNY 10.27CNY 10.3119,962,888
2026-08-03CNY 10.26CNY 10.37CNY 10.23CNY 10.3620,609,494
2026-07-31CNY 10.33CNY 10.37CNY 10.25CNY 10.3224,190,789
2026-07-30CNY 10.16CNY 10.34CNY 10.15CNY 10.3233,989,670
2026-07-29CNY 10.05CNY 10.24CNY 10.03CNY 10.2132,009,124
2026-07-28CNY 10.08CNY 10.17CNY 10.02CNY 10.0522,828,688
2026-07-27CNY 10.03CNY 10.17CNY 9.95CNY 10.1321,978,718
2026-07-24CNY 10.29CNY 10.30CNY 10.02CNY 10.0328,791,857
2026-07-23CNY 10.15CNY 10.32CNY 10.15CNY 10.3126,684,565
2026-07-22CNY 10.25CNY 10.25CNY 10.11CNY 10.1929,451,781
2026-07-21CNY 10.34CNY 10.45CNY 10.22CNY 10.3042,529,086
2026-07-20CNY 10.11CNY 10.35CNY 10.10CNY 10.3142,546,413
2026-07-17CNY 10.26CNY 10.36CNY 10.03CNY 10.1038,978,690
2026-07-16CNY 10.28CNY 10.38CNY 10.15CNY 10.2630,152,709
2026-07-15CNY 10.04CNY 10.42CNY 10.02CNY 10.3457,943,106
2026-07-14CNY 10.00CNY 10.07CNY 9.91CNY 10.0625,315,512
2026-07-13CNY 10.05CNY 10.11CNY 9.95CNY 9.9928,719,658
2026-07-10CNY 10.22CNY 10.23CNY 10.00CNY 10.0535,260,727
2026-07-09CNY 10.17CNY 10.27CNY 10.05CNY 10.2628,081,626
2026-07-08CNY 10.36CNY 10.37CNY 10.20CNY 10.2127,820,143
2026-07-07CNY 10.49CNY 10.52CNY 10.29CNY 10.3634,986,198
2026-07-06CNY 10.49CNY 10.57CNY 10.40CNY 10.5443,965,679
2026-07-03CNY 10.35CNY 10.42CNY 10.22CNY 10.3540,732,221
2026-07-02CNY 10.42CNY 10.45CNY 10.22CNY 10.2649,373,700
2026-07-01CNY 9.99CNY 10.50CNY 9.92CNY 10.4379,517,808
2026-06-30CNY 10.05CNY 10.17CNY 9.93CNY 9.9941,010,978
2026-06-29CNY 10.00CNY 10.24CNY 9.93CNY 10.1040,257,559
2026-06-26CNY 10.40CNY 10.52CNY 9.98CNY 9.9956,766,541
2026-06-25CNY 10.19CNY 10.59CNY 10.04CNY 10.4765,425,152
2026-06-24CNY 10.26CNY 10.51CNY 10.10CNY 10.2046,599,700
2026-06-23CNY 10.38CNY 10.57CNY 10.25CNY 10.3159,150,269
2026-06-22CNY 9.90CNY 10.42CNY 9.81CNY 10.3769,556,425
2026-06-18CNY 10.46CNY 10.47CNY 10.20CNY 10.2029,883,508
2026-06-17CNY 10.45CNY 10.60CNY 10.38CNY 10.4628,894,779
2026-06-16CNY 10.41CNY 10.51CNY 10.34CNY 10.4537,604,133
2026-06-15CNY 10.35CNY 10.62CNY 10.29CNY 10.4461,107,018
2026-06-12CNY 10.03CNY 10.32CNY 9.99CNY 10.2749,946,180
2026-06-11CNY 10.00CNY 10.11CNY 9.87CNY 10.0325,897,341
2026-06-10CNY 9.85CNY 10.06CNY 9.83CNY 10.0427,204,869
2026-06-09CNY 9.84CNY 9.93CNY 9.79CNY 9.8717,763,376
2026-06-08CNY 9.88CNY 10.04CNY 9.79CNY 9.8328,218,538
2026-06-05CNY 10.00CNY 10.17CNY 9.99CNY 10.0120,440,247
2026-06-04CNY 10.10CNY 10.18CNY 9.95CNY 9.9922,587,126
2026-06-03CNY 10.16CNY 10.20CNY 10.05CNY 10.1023,675,463
2026-06-02CNY 10.14CNY 10.20CNY 10.06CNY 10.1723,588,574
2026-06-01CNY 10.11CNY 10.18CNY 10.04CNY 10.1521,109,900
2026-05-29CNY 9.95CNY 10.20CNY 9.94CNY 10.1234,861,151
2026-05-28CNY 10.13CNY 10.16CNY 9.90CNY 9.9531,244,602
2026-05-27CNY 10.23CNY 10.33CNY 10.08CNY 10.1324,239,370
2026-05-26CNY 10.11CNY 10.31CNY 10.10CNY 10.2428,864,793
2026-05-25CNY 10.11CNY 10.21CNY 10.07CNY 10.1522,966,913
2026-05-22CNY 10.25CNY 10.28CNY 10.07CNY 10.0931,655,539
2026-05-21CNY 10.26CNY 10.50CNY 10.21CNY 10.2245,780,532
2026-05-20CNY 10.32CNY 10.32CNY 10.19CNY 10.2222,486,025
2026-05-19CNY 10.25CNY 10.35CNY 10.20CNY 10.3320,904,921
2026-05-18CNY 10.31CNY 10.35CNY 10.19CNY 10.2423,712,197
2026-05-15CNY 10.60CNY 10.61CNY 10.30CNY 10.3539,522,314
2026-05-14CNY 10.74CNY 10.80CNY 10.61CNY 10.6135,187,292
2026-05-13CNY 10.78CNY 10.82CNY 10.69CNY 10.7533,771,888
2026-05-12CNY 10.84CNY 10.91CNY 10.76CNY 10.8241,040,907
2026-05-11CNY 10.75CNY 10.86CNY 10.69CNY 10.8145,160,252
2026-05-08CNY 10.77CNY 10.81CNY 10.71CNY 10.7527,571,789
2026-05-07CNY 10.86CNY 10.96CNY 10.75CNY 10.8133,900,893
2026-05-06CNY 10.73CNY 10.84CNY 10.68CNY 10.8147,541,899
2026-04-30CNY 10.82CNY 10.83CNY 10.63CNY 10.7274,480,064
2026-04-29CNY 10.90CNY 11.14CNY 10.90CNY 11.1241,985,842
2026-04-28CNY 10.82CNY 11.09CNY 10.82CNY 10.9647,450,477
2026-04-27CNY 11.01CNY 11.05CNY 10.81CNY 10.8444,887,004
2026-04-24CNY 11.13CNY 11.15CNY 10.99CNY 11.0034,655,806
2026-04-23CNY 11.29CNY 11.33CNY 11.13CNY 11.1438,971,300
2026-04-22CNY 11.26CNY 11.42CNY 11.25CNY 11.3139,699,069
2026-04-21CNY 11.43CNY 11.46CNY 11.26CNY 11.3242,924,750
2026-04-20CNY 11.95CNY 11.95CNY 11.38CNY 11.47105,191,870
2026-04-17CNY 12.20CNY 12.24CNY 12.08CNY 12.0926,270,958
2026-04-16CNY 12.12CNY 12.35CNY 12.10CNY 12.2731,963,231
2026-04-15CNY 12.06CNY 12.21CNY 12.01CNY 12.1030,889,898
2026-04-14CNY 12.02CNY 12.07CNY 11.90CNY 12.0426,282,714
2026-04-13CNY 11.73CNY 12.01CNY 11.70CNY 11.9429,447,523
2026-04-10CNY 11.56CNY 12.03CNY 11.55CNY 11.7862,452,592
2026-04-09CNY 11.49CNY 11.52CNY 11.33CNY 11.3619,451,805
2026-04-08CNY 11.36CNY 11.60CNY 11.32CNY 11.5633,168,872
2026-04-07CNY 11.15CNY 11.18CNY 11.05CNY 11.1314,839,809
2026-04-03CNY 11.25CNY 11.32CNY 11.13CNY 11.1416,598,132
2026-04-02CNY 11.36CNY 11.36CNY 11.17CNY 11.2422,017,814
2026-04-01CNY 11.38CNY 11.46CNY 11.25CNY 11.3825,926,260
2026-03-31CNY 11.30CNY 11.42CNY 11.20CNY 11.2121,597,122
2026-03-30CNY 11.18CNY 11.35CNY 11.15CNY 11.3024,526,323
2026-03-27CNY 11.20CNY 11.42CNY 11.18CNY 11.3322,219,219
2026-03-26CNY 11.49CNY 11.53CNY 11.25CNY 11.2822,120,013
2026-03-25CNY 11.40CNY 11.59CNY 11.33CNY 11.5231,179,366
2026-03-24CNY 11.34CNY 11.43CNY 11.15CNY 11.3239,602,767
2026-03-23CNY 11.53CNY 11.59CNY 11.16CNY 11.2162,458,676
2026-03-20CNY 12.28CNY 12.32CNY 11.80CNY 11.8074,653,516
2026-03-19CNY 12.31CNY 12.38CNY 12.21CNY 12.2560,740,489
2026-03-18CNY 12.78CNY 12.80CNY 12.36CNY 12.4689,884,061
2026-03-17CNY 12.21CNY 13.30CNY 12.17CNY 12.74144,980,480
2026-03-16CNY 12.18CNY 12.22CNY 12.06CNY 12.1621,563,966
2026-03-13CNY 12.19CNY 12.34CNY 12.16CNY 12.2132,349,488
2026-03-12CNY 12.20CNY 12.33CNY 12.17CNY 12.2519,306,273
2026-03-11CNY 12.13CNY 12.26CNY 12.09CNY 12.2120,221,424
2026-03-10CNY 12.08CNY 12.17CNY 12.02CNY 12.1221,950,636
2026-03-09CNY 12.05CNY 12.08CNY 11.93CNY 11.9831,855,372
2026-03-06CNY 12.01CNY 12.29CNY 12.01CNY 12.2425,434,323
2026-03-05CNY 12.13CNY 12.17CNY 11.98CNY 12.0825,605,875
2026-03-04CNY 12.28CNY 12.32CNY 11.89CNY 11.9949,254,842
2026-03-03CNY 12.41CNY 12.67CNY 12.35CNY 12.3544,716,057
2026-03-02CNY 12.40CNY 12.50CNY 12.31CNY 12.4138,045,385
2026-02-27CNY 12.37CNY 12.64CNY 12.32CNY 12.5637,285,793
2026-02-26CNY 12.41CNY 12.43CNY 12.32CNY 12.3618,777,728
2026-02-25CNY 12.30CNY 12.49CNY 12.29CNY 12.4032,118,824
2026-02-24CNY 12.46CNY 12.47CNY 12.27CNY 12.2832,803,336
2026-02-13CNY 12.46CNY 12.59CNY 12.37CNY 12.3830,265,159
2026-02-12CNY 12.56CNY 12.61CNY 12.40CNY 12.4330,737,200
2026-02-11CNY 12.53CNY 12.65CNY 12.48CNY 12.5628,711,318
2026-02-10CNY 12.60CNY 12.61CNY 12.51CNY 12.5418,089,144
2026-02-09CNY 12.50CNY 12.57CNY 12.47CNY 12.5721,992,621
2026-02-06CNY 12.49CNY 12.56CNY 12.40CNY 12.4122,767,827
2026-02-05CNY 12.45CNY 12.58CNY 12.38CNY 12.5529,381,954
2026-02-04CNY 12.24CNY 12.47CNY 12.19CNY 12.4533,940,236
2026-02-03CNY 12.39CNY 12.41CNY 12.14CNY 12.2436,757,559
2026-02-02CNY 12.40CNY 12.64CNY 12.28CNY 12.3142,858,558
2026-01-30CNY 12.73CNY 12.79CNY 12.49CNY 12.5439,708,909
2026-01-29CNY 12.59CNY 12.86CNY 12.46CNY 12.7960,845,256
2026-01-28CNY 12.47CNY 12.68CNY 12.42CNY 12.5956,521,436
2026-01-27CNY 12.58CNY 12.61CNY 12.38CNY 12.4638,794,413
2026-01-26CNY 12.57CNY 12.75CNY 12.54CNY 12.5765,516,221
2026-01-23CNY 12.73CNY 12.75CNY 12.53CNY 12.5658,623,796
2026-01-22CNY 12.85CNY 12.91CNY 12.66CNY 12.6945,306,124
2026-01-21CNY 12.83CNY 12.92CNY 12.78CNY 12.8129,840,357
2026-01-20CNY 12.82CNY 12.91CNY 12.80CNY 12.8729,342,829
2026-01-19CNY 12.75CNY 12.89CNY 12.71CNY 12.8230,600,191
2026-01-16CNY 13.09CNY 13.15CNY 12.73CNY 12.7855,816,662
2026-01-15CNY 13.26CNY 13.28CNY 12.95CNY 12.9953,970,093
2026-01-14CNY 13.47CNY 13.81CNY 13.26CNY 13.2973,583,231
2026-01-13CNY 13.56CNY 13.78CNY 13.50CNY 13.5646,369,571
2026-01-12CNY 13.43CNY 13.55CNY 13.32CNY 13.5246,658,680
2026-01-09CNY 13.37CNY 13.64CNY 13.30CNY 13.4536,063,619
2026-01-08CNY 13.66CNY 13.68CNY 13.32CNY 13.3746,184,584
2026-01-07CNY 13.92CNY 13.98CNY 13.65CNY 13.7848,780,038
2026-01-06CNY 13.42CNY 13.98CNY 13.37CNY 13.9584,265,458
2026-01-05CNY 13.16CNY 13.48CNY 13.15CNY 13.4044,152,294
2025-12-31CNY 13.08CNY 13.32CNY 13.05CNY 13.1223,241,191
2025-12-30CNY 13.08CNY 13.16CNY 13.02CNY 13.0719,837,664
2025-12-29CNY 13.28CNY 13.28CNY 13.08CNY 13.1320,852,059
2025-12-26CNY 13.14CNY 13.44CNY 13.12CNY 13.2533,617,495
2025-12-25CNY 13.22CNY 13.29CNY 13.15CNY 13.1727,833,800
2025-12-24CNY 13.10CNY 13.24CNY 13.08CNY 13.1918,667,657
2025-12-23CNY 13.17CNY 13.24CNY 13.08CNY 13.1121,419,641
2025-12-22CNY 13.14CNY 13.25CNY 13.05CNY 13.1120,840,350
2025-12-19CNY 13.03CNY 13.25CNY 13.00CNY 13.1735,078,884
2025-12-18CNY 12.98CNY 13.11CNY 12.84CNY 13.0437,566,223
2025-12-17CNY 12.72CNY 13.11CNY 12.63CNY 13.0040,737,235
2025-12-16CNY 12.75CNY 12.85CNY 12.65CNY 12.7620,109,200
2025-12-15CNY 12.72CNY 13.01CNY 12.67CNY 12.8030,935,926
2025-12-12CNY 12.80CNY 12.83CNY 12.58CNY 12.7936,234,026
2025-12-11CNY 12.94CNY 12.95CNY 12.75CNY 12.7622,322,033
2025-12-10CNY 12.84CNY 12.98CNY 12.73CNY 12.9730,906,590
2025-12-09CNY 13.14CNY 13.18CNY 12.87CNY 12.9062,949,295
2025-12-08CNY 13.50CNY 13.64CNY 13.33CNY 13.4867,929,088
2025-12-05CNY 12.87CNY 13.23CNY 12.86CNY 13.1237,671,322
2025-12-04CNY 12.82CNY 12.92CNY 12.80CNY 12.9113,995,311
2025-12-03CNY 12.94CNY 12.99CNY 12.82CNY 12.8316,849,179
2025-12-02CNY 13.06CNY 13.09CNY 12.88CNY 12.9117,582,230
2025-12-01CNY 12.90CNY 13.06CNY 12.89CNY 13.0621,993,961
2025-11-28CNY 12.93CNY 12.99CNY 12.87CNY 12.9618,085,284
2025-11-27CNY 12.89CNY 13.05CNY 12.86CNY 12.9417,665,996
2025-11-26CNY 12.95CNY 13.00CNY 12.87CNY 12.8918,327,500
2025-11-25CNY 12.98CNY 13.07CNY 12.91CNY 12.9322,999,121
2025-11-24CNY 13.05CNY 13.08CNY 12.87CNY 12.9127,054,405
2025-11-21CNY 13.30CNY 13.40CNY 13.00CNY 13.0040,287,258
2025-11-20CNY 13.79CNY 13.83CNY 13.41CNY 13.4436,778,692
2025-11-19CNY 13.51CNY 13.68CNY 13.45CNY 13.5421,726,027
2025-11-18CNY 13.48CNY 13.71CNY 13.48CNY 13.5426,736,656
2025-11-17CNY 13.70CNY 13.78CNY 13.45CNY 13.5040,155,192
2025-11-14CNY 14.00CNY 14.02CNY 13.73CNY 13.7353,160,105
2025-11-13CNY 13.88CNY 14.13CNY 13.88CNY 14.0954,051,427
2025-11-12CNY 14.08CNY 14.13CNY 13.83CNY 13.8843,876,670
2025-11-11CNY 14.36CNY 14.42CNY 14.08CNY 14.0939,639,157
2025-11-10CNY 14.18CNY 14.56CNY 14.05CNY 14.3661,903,204
2025-11-07CNY 14.16CNY 14.40CNY 14.12CNY 14.1646,703,057
2025-11-06CNY 13.84CNY 14.49CNY 13.80CNY 14.26104,699,500
2025-11-05CNY 13.70CNY 13.87CNY 13.68CNY 13.7428,451,212
2025-11-04CNY 13.90CNY 13.92CNY 13.76CNY 13.8033,645,395
2025-11-03CNY 14.01CNY 14.05CNY 13.77CNY 13.9542,516,632
2025-10-31CNY 14.41CNY 14.44CNY 14.03CNY 14.0466,963,195
2025-10-30CNY 14.38CNY 14.51CNY 14.20CNY 14.2358,343,468
2025-10-29CNY 14.02CNY 14.47CNY 14.00CNY 14.4281,065,733
2025-10-28CNY 14.22CNY 14.27CNY 14.03CNY 14.0753,191,772
2025-10-27CNY 14.20CNY 14.43CNY 14.05CNY 14.2892,515,295
2025-10-24CNY 14.04CNY 14.13CNY 13.85CNY 14.0781,913,075
2025-10-23CNY 13.92CNY 14.20CNY 13.76CNY 14.19103,458,310
2025-10-22CNY 13.75CNY 13.80CNY 13.60CNY 13.6331,823,816
2025-10-21CNY 13.76CNY 14.11CNY 13.73CNY 13.8566,246,815
2025-10-20CNY 13.98CNY 14.02CNY 13.70CNY 13.7243,150,453
2025-10-17CNY 14.14CNY 14.26CNY 13.76CNY 13.7960,207,251
2025-10-16CNY 14.16CNY 14.37CNY 14.03CNY 14.2067,303,627
2025-10-15CNY 14.20CNY 14.54CNY 13.91CNY 14.3099,480,413
2025-10-14CNY 14.18CNY 14.79CNY 14.14CNY 14.23125,059,490
2025-10-13CNY 14.00CNY 14.85CNY 13.77CNY 14.25161,103,780
2025-10-10CNY 13.45CNY 14.81CNY 13.40CNY 14.26203,106,750
2025-10-09CNY 13.49CNY 13.67CNY 13.30CNY 13.4686,214,928