Comparing Back to the side-by-side chart ↗
Guosen Securities Co Ltd (002736.SHE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.00 | 10.02 | 9.78 | 9.86 | -1.20% | 25,913,178 |
| 2026-10-15 | 9.97 | 10.04 | 9.85 | 9.98 | -0.80% | 30,022,947 |
| 2026-10-14 | 10.01 | 10.17 | 9.96 | 10.06 | +0.60% | 31,587,783 |
| 2026-10-13 | 10.00 | 10.06 | 9.91 | 10.00 | -0.20% | 23,787,434 |
| 2026-10-12 | 9.84 | 10.04 | 9.83 | 10.02 | +1.83% | 28,013,748 |
| 2026-10-09 | 9.66 | 9.86 | 9.66 | 9.84 | +1.44% | 20,618,986 |
| 2026-10-08 | 9.78 | 9.85 | 9.65 | 9.70 | -1.02% | 15,150,924 |
| 2026-09-30 | 9.72 | 9.80 | 9.70 | 9.80 | +0.82% | 10,927,623 |
| 2026-09-29 | 9.72 | 9.76 | 9.69 | 9.72 | +0.41% | 10,276,050 |
| 2026-09-28 | 9.84 | 9.87 | 9.62 | 9.68 | -1.63% | 19,540,066 |
| 2026-09-24 | 9.95 | 9.97 | 9.78 | 9.84 | -1.40% | 14,651,100 |
| 2026-09-23 | 9.97 | 10.02 | 9.94 | 9.98 | +0.10% | 12,375,257 |
| 2026-09-22 | 9.96 | 10.01 | 9.92 | 9.97 | +0.40% | 18,954,797 |
| 2026-09-21 | 9.83 | 9.94 | 9.81 | 9.93 | +1.12% | 18,444,098 |
| 2026-09-18 | 9.80 | 9.85 | 9.76 | 9.82 | +0.72% | 17,606,818 |
| 2026-09-17 | 9.83 | 9.88 | 9.75 | 9.75 | -1.22% | 15,591,244 |
| 2026-09-16 | 9.85 | 9.92 | 9.73 | 9.87 | -0.10% | 25,768,062 |
| 2026-09-15 | 9.90 | 9.93 | 9.86 | 9.88 | -0.10% | 12,995,619 |
| 2026-09-14 | 9.96 | 9.99 | 9.89 | 9.89 | -0.90% | 21,123,961 |
| 2026-09-11 | 10.21 | 10.21 | 9.97 | 9.98 | -2.54% | 29,014,801 |
| 2026-09-10 | 10.10 | 10.26 | 10.07 | 10.24 | +1.39% | 22,984,943 |
| 2026-09-09 | 10.13 | 10.14 | 10.06 | 10.10 | -0.20% | 13,654,300 |
| 2026-09-08 | 10.15 | 10.21 | 10.10 | 10.12 | -0.20% | 14,230,807 |
| 2026-09-07 | 10.28 | 10.33 | 10.11 | 10.14 | -1.17% | 23,787,879 |
| 2026-09-04 | 10.24 | 10.37 | 10.23 | 10.26 | +0.39% | 25,330,395 |
| 2026-09-03 | 10.20 | 10.32 | 10.18 | 10.22 | +0.39% | 19,996,400 |
| 2026-09-02 | 10.30 | 10.34 | 10.15 | 10.18 | -1.45% | 24,515,229 |
| 2026-09-01 | 10.25 | 10.40 | 10.20 | 10.33 | +0.78% | 29,649,600 |
| 2026-08-31 | 10.25 | 10.32 | 10.21 | 10.25 | -0.29% | 24,453,111 |
| 2026-08-28 | 10.24 | 10.30 | 10.16 | 10.28 | +0.39% | 26,664,916 |
| 2026-08-27 | 10.18 | 10.26 | 10.13 | 10.24 | +0.59% | 37,194,098 |
| 2026-08-26 | 9.89 | 10.23 | 9.86 | 10.18 | +3.04% | 55,162,488 |
| 2026-08-25 | 9.82 | 9.89 | 9.82 | 9.88 | +0.51% | 12,236,422 |
| 2026-08-24 | 9.84 | 9.89 | 9.80 | 9.83 | +0.10% | 17,253,232 |
| 2026-08-21 | 9.88 | 9.89 | 9.79 | 9.82 | -0.41% | 13,846,234 |
| 2026-08-20 | 9.84 | 9.92 | 9.83 | 9.86 | +0.41% | 12,328,175 |
| 2026-08-19 | 9.96 | 9.99 | 9.82 | 9.82 | -1.41% | 20,763,018 |
| 2026-08-18 | 10.03 | 10.07 | 9.94 | 9.96 | -0.80% | 16,019,209 |
| 2026-08-17 | 10.00 | 10.06 | 9.96 | 10.04 | +0.40% | 15,259,649 |
| 2026-08-14 | 10.10 | 10.14 | 9.98 | 10.00 | -1.09% | 28,130,188 |
| 2026-08-13 | 10.12 | 10.21 | 10.10 | 10.11 | -0.10% | 21,447,316 |
| 2026-08-12 | 10.09 | 10.14 | 10.05 | 10.12 | +0.30% | 13,777,609 |
| 2026-08-11 | 10.16 | 10.18 | 10.09 | 10.09 | -0.69% | 18,713,605 |
| 2026-08-10 | 10.10 | 10.20 | 10.09 | 10.16 | +0.59% | 19,276,322 |
| 2026-08-07 | 10.14 | 10.17 | 10.06 | 10.10 | -0.39% | 22,806,250 |
| 2026-08-06 | 10.29 | 10.31 | 10.09 | 10.14 | -1.55% | 27,803,500 |
| 2026-08-05 | 10.32 | 10.35 | 10.26 | 10.30 | -0.10% | 25,212,771 |
| 2026-08-04 | 10.38 | 10.43 | 10.27 | 10.31 | -0.48% | 19,962,889 |
| 2026-08-03 | 10.26 | 10.37 | 10.23 | 10.36 | +0.39% | 20,609,494 |
| 2026-07-31 | 10.33 | 10.37 | 10.25 | 10.32 | +0.00% | 24,190,787 |
| 2026-07-30 | 10.16 | 10.34 | 10.15 | 10.32 | +1.08% | 33,989,672 |
| 2026-07-29 | 10.05 | 10.24 | 10.03 | 10.21 | +1.59% | 32,009,123 |
| 2026-07-28 | 10.08 | 10.17 | 10.02 | 10.05 | -0.79% | 22,828,688 |
| 2026-07-27 | 10.03 | 10.17 | 9.95 | 10.13 | +1.00% | 21,978,719 |
| 2026-07-24 | 10.29 | 10.30 | 10.02 | 10.03 | -2.72% | 28,791,855 |
| 2026-07-23 | 10.15 | 10.32 | 10.15 | 10.31 | +1.18% | 26,684,564 |
| 2026-07-22 | 10.25 | 10.25 | 10.11 | 10.19 | -1.07% | 29,451,779 |
| 2026-07-21 | 10.34 | 10.45 | 10.22 | 10.30 | -0.10% | 42,529,090 |
| 2026-07-20 | 10.11 | 10.35 | 10.10 | 10.31 | +2.08% | 42,546,410 |
| 2026-07-17 | 10.26 | 10.36 | 10.03 | 10.10 | -1.56% | 38,978,688 |
| 2026-07-16 | 10.28 | 10.38 | 10.15 | 10.26 | -0.77% | 30,152,707 |
| 2026-07-15 | 10.04 | 10.42 | 10.02 | 10.34 | +2.78% | 57,943,105 |
| 2026-07-14 | 10.00 | 10.07 | 9.91 | 10.06 | +0.70% | 25,315,512 |
| 2026-07-13 | 10.05 | 10.11 | 9.95 | 9.99 | -0.60% | 28,719,658 |
| 2026-07-10 | 10.22 | 10.23 | 10.00 | 10.05 | -2.05% | 35,260,727 |
| 2026-07-09 | 10.17 | 10.27 | 10.05 | 10.26 | +0.49% | 28,081,627 |
| 2026-07-08 | 10.36 | 10.37 | 10.20 | 10.21 | -1.45% | 27,820,145 |
| 2026-07-07 | 10.49 | 10.52 | 10.29 | 10.36 | -1.71% | 34,986,199 |
| 2026-07-06 | 10.49 | 10.57 | 10.40 | 10.54 | +1.84% | 43,965,680 |
| 2026-07-03 | 10.35 | 10.42 | 10.22 | 10.35 | +0.88% | 40,732,219 |
| 2026-07-02 | 10.42 | 10.45 | 10.22 | 10.26 | -1.63% | 49,373,699 |
| 2026-07-01 | 9.99 | 10.50 | 9.92 | 10.43 | +4.40% | 79,517,805 |
| 2026-06-30 | 10.05 | 10.17 | 9.93 | 9.99 | -1.09% | 41,010,977 |
| 2026-06-29 | 10.00 | 10.24 | 9.93 | 10.10 | +1.10% | 40,257,559 |
| 2026-06-26 | 10.40 | 10.52 | 9.98 | 9.99 | -4.58% | 56,766,539 |
| 2026-06-25 | 10.19 | 10.59 | 10.04 | 10.47 | +2.65% | 65,425,152 |
| 2026-06-24 | 10.26 | 10.51 | 10.10 | 10.20 | -1.07% | 46,599,699 |
| 2026-06-23 | 10.38 | 10.57 | 10.25 | 10.31 | -0.58% | 59,150,270 |
| 2026-06-22 | 9.90 | 10.42 | 9.81 | 10.37 | +1.67% | 69,556,422 |
| 2026-06-18 | 10.46 | 10.47 | 10.20 | 10.20 | -2.49% | 29,883,508 |
| 2026-06-17 | 10.45 | 10.60 | 10.38 | 10.46 | +0.10% | 28,894,779 |
| 2026-06-16 | 10.41 | 10.51 | 10.34 | 10.45 | +0.10% | 37,604,133 |
| 2026-06-15 | 10.35 | 10.62 | 10.29 | 10.44 | +1.66% | 61,107,018 |
| 2026-06-12 | 10.03 | 10.32 | 9.99 | 10.27 | +2.39% | 49,946,180 |
| 2026-06-11 | 10.00 | 10.11 | 9.87 | 10.03 | -0.10% | 25,897,341 |
| 2026-06-10 | 9.85 | 10.06 | 9.83 | 10.04 | +1.72% | 27,204,869 |
| 2026-06-09 | 9.84 | 9.93 | 9.79 | 9.87 | +0.41% | 17,763,376 |
| 2026-06-08 | 9.88 | 10.04 | 9.79 | 9.83 | -1.80% | 28,218,538 |
| 2026-06-05 | 10.00 | 10.17 | 9.99 | 10.01 | +0.20% | 20,440,247 |
| 2026-06-04 | 10.10 | 10.18 | 9.95 | 9.99 | -1.09% | 22,587,126 |
| 2026-06-03 | 10.16 | 10.20 | 10.05 | 10.10 | -0.69% | 23,675,463 |
| 2026-06-02 | 10.14 | 10.20 | 10.06 | 10.17 | +0.20% | 23,588,574 |
| 2026-06-01 | 10.11 | 10.18 | 10.04 | 10.15 | +0.30% | 21,109,900 |
| 2026-05-29 | 9.95 | 10.20 | 9.94 | 10.12 | +1.71% | 34,861,151 |
| 2026-05-28 | 10.13 | 10.16 | 9.90 | 9.95 | -1.78% | 31,244,602 |
| 2026-05-27 | 10.23 | 10.33 | 10.08 | 10.13 | -1.07% | 24,239,370 |
| 2026-05-26 | 10.11 | 10.31 | 10.10 | 10.24 | +0.89% | 28,864,793 |
| 2026-05-25 | 10.11 | 10.21 | 10.07 | 10.15 | +0.59% | 22,966,913 |
| 2026-05-22 | 10.25 | 10.28 | 10.07 | 10.09 | -1.27% | 31,655,539 |
| 2026-05-21 | 10.26 | 10.50 | 10.21 | 10.22 | +0.00% | 45,780,532 |
| 2026-05-20 | 10.32 | 10.32 | 10.19 | 10.22 | -1.06% | 22,486,025 |
| 2026-05-19 | 10.25 | 10.35 | 10.20 | 10.33 | +0.88% | 20,904,921 |
| 2026-05-18 | 10.31 | 10.35 | 10.19 | 10.24 | -1.06% | 23,712,197 |
| 2026-05-15 | 10.60 | 10.61 | 10.30 | 10.35 | -2.45% | 39,522,314 |
| 2026-05-14 | 10.74 | 10.80 | 10.61 | 10.61 | -1.30% | 35,187,292 |
| 2026-05-13 | 10.78 | 10.82 | 10.69 | 10.75 | -0.65% | 33,771,888 |
| 2026-05-12 | 10.84 | 10.91 | 10.76 | 10.82 | +0.09% | 41,040,907 |
| 2026-05-11 | 10.75 | 10.86 | 10.69 | 10.81 | +0.56% | 45,160,252 |
| 2026-05-08 | 10.77 | 10.81 | 10.71 | 10.75 | -0.56% | 27,571,789 |
| 2026-05-07 | 10.86 | 10.96 | 10.75 | 10.81 | +0.00% | 33,900,893 |
| 2026-05-06 | 10.73 | 10.84 | 10.68 | 10.81 | +0.84% | 47,541,899 |
| 2026-04-30 | 10.82 | 10.83 | 10.63 | 10.72 | -3.60% | 74,480,064 |
| 2026-04-29 | 10.90 | 11.14 | 10.90 | 11.12 | +1.46% | 41,985,842 |
| 2026-04-28 | 10.82 | 11.09 | 10.82 | 10.96 | +1.11% | 47,450,477 |
| 2026-04-27 | 11.01 | 11.05 | 10.81 | 10.84 | -1.45% | 44,887,004 |
| 2026-04-24 | 11.13 | 11.15 | 10.99 | 11.00 | -1.26% | 34,655,806 |
| 2026-04-23 | 11.29 | 11.33 | 11.13 | 11.14 | -1.50% | 38,971,300 |
| 2026-04-22 | 11.26 | 11.42 | 11.25 | 11.31 | -0.09% | 39,699,069 |
| 2026-04-21 | 11.43 | 11.46 | 11.26 | 11.32 | -1.31% | 42,924,750 |
| 2026-04-20 | 11.95 | 11.95 | 11.38 | 11.47 | -5.13% | 105,191,868 |
| 2026-04-17 | 12.20 | 12.24 | 12.08 | 12.09 | -1.47% | 26,270,958 |
| 2026-04-16 | 12.12 | 12.35 | 12.10 | 12.27 | +1.40% | 31,963,231 |
| 2026-04-15 | 12.06 | 12.21 | 12.01 | 12.10 | +0.50% | 30,889,898 |
| 2026-04-14 | 12.02 | 12.07 | 11.90 | 12.04 | +0.84% | 26,282,714 |
| 2026-04-13 | 11.73 | 12.01 | 11.70 | 11.94 | +1.36% | 29,447,523 |
| 2026-04-10 | 11.56 | 12.03 | 11.55 | 11.78 | +3.70% | 62,452,592 |
| 2026-04-09 | 11.49 | 11.52 | 11.33 | 11.36 | -1.73% | 19,451,805 |
| 2026-04-08 | 11.36 | 11.60 | 11.32 | 11.56 | +3.86% | 33,168,872 |
| 2026-04-07 | 11.15 | 11.18 | 11.05 | 11.13 | -0.09% | 14,839,809 |
| 2026-04-03 | 11.25 | 11.32 | 11.13 | 11.14 | -0.89% | 16,598,132 |
| 2026-04-02 | 11.36 | 11.36 | 11.17 | 11.24 | -1.23% | 22,017,814 |
| 2026-04-01 | 11.38 | 11.46 | 11.25 | 11.38 | +1.52% | 25,926,260 |
| 2026-03-31 | 11.30 | 11.42 | 11.20 | 11.21 | -0.80% | 21,597,122 |
| 2026-03-30 | 11.18 | 11.35 | 11.15 | 11.30 | -0.26% | 24,526,323 |
| 2026-03-27 | 11.20 | 11.42 | 11.18 | 11.33 | +0.44% | 22,219,219 |
| 2026-03-26 | 11.49 | 11.53 | 11.25 | 11.28 | -2.08% | 22,120,013 |
| 2026-03-25 | 11.40 | 11.59 | 11.33 | 11.52 | +1.77% | 31,179,366 |
| 2026-03-24 | 11.34 | 11.43 | 11.15 | 11.32 | +0.98% | 39,602,767 |
| 2026-03-23 | 11.53 | 11.59 | 11.16 | 11.21 | -5.00% | 62,458,676 |
| 2026-03-20 | 12.28 | 12.32 | 11.80 | 11.80 | -3.67% | 74,653,516 |
| 2026-03-19 | 12.31 | 12.38 | 12.21 | 12.25 | -1.69% | 60,740,489 |
| 2026-03-18 | 12.78 | 12.80 | 12.36 | 12.46 | -2.20% | 89,884,061 |
| 2026-03-17 | 12.21 | 13.30 | 12.17 | 12.74 | +4.77% | 144,980,480 |
| 2026-03-16 | 12.18 | 12.22 | 12.06 | 12.16 | -0.41% | 21,563,966 |
| 2026-03-13 | 12.19 | 12.34 | 12.16 | 12.21 | -0.33% | 32,349,488 |
| 2026-03-12 | 12.20 | 12.33 | 12.17 | 12.25 | +0.33% | 19,306,273 |
| 2026-03-11 | 12.13 | 12.26 | 12.09 | 12.21 | +0.74% | 20,221,424 |
| 2026-03-10 | 12.08 | 12.17 | 12.02 | 12.12 | +1.17% | 21,950,636 |
| 2026-03-09 | 12.05 | 12.08 | 11.93 | 11.98 | -2.12% | 31,855,372 |
| 2026-03-06 | 12.01 | 12.29 | 12.01 | 12.24 | +1.32% | 25,434,323 |
| 2026-03-05 | 12.13 | 12.17 | 11.98 | 12.08 | +0.75% | 25,605,875 |
| 2026-03-04 | 12.28 | 12.32 | 11.89 | 11.99 | -2.91% | 49,254,842 |
| 2026-03-03 | 12.41 | 12.67 | 12.35 | 12.35 | -0.48% | 44,716,057 |
| 2026-03-02 | 12.40 | 12.50 | 12.31 | 12.41 | -1.19% | 38,045,385 |
| 2026-02-27 | 12.37 | 12.64 | 12.32 | 12.56 | +1.62% | 37,285,793 |
| 2026-02-26 | 12.41 | 12.43 | 12.32 | 12.36 | -0.32% | 18,777,728 |
| 2026-02-25 | 12.30 | 12.49 | 12.29 | 12.40 | +0.98% | 32,118,824 |
| 2026-02-24 | 12.46 | 12.47 | 12.27 | 12.28 | -0.81% | 32,803,336 |
| 2026-02-13 | 12.46 | 12.59 | 12.37 | 12.38 | -0.40% | 30,265,159 |
| 2026-02-12 | 12.56 | 12.61 | 12.40 | 12.43 | -1.04% | 30,737,200 |
| 2026-02-11 | 12.53 | 12.65 | 12.48 | 12.56 | +0.16% | 28,711,318 |
| 2026-02-10 | 12.60 | 12.61 | 12.51 | 12.54 | -0.24% | 18,089,144 |
| 2026-02-09 | 12.50 | 12.57 | 12.47 | 12.57 | +1.29% | 21,992,621 |
| 2026-02-06 | 12.49 | 12.56 | 12.40 | 12.41 | -1.12% | 22,767,827 |
| 2026-02-05 | 12.45 | 12.58 | 12.38 | 12.55 | +0.80% | 29,381,954 |
| 2026-02-04 | 12.24 | 12.47 | 12.19 | 12.45 | +1.72% | 33,940,236 |
| 2026-02-03 | 12.39 | 12.41 | 12.14 | 12.24 | -0.57% | 36,757,559 |
| 2026-02-02 | 12.40 | 12.64 | 12.28 | 12.31 | -1.83% | 42,858,558 |
| 2026-01-30 | 12.73 | 12.79 | 12.49 | 12.54 | -1.95% | 39,708,909 |
| 2026-01-29 | 12.59 | 12.86 | 12.46 | 12.79 | +1.59% | 60,845,256 |
| 2026-01-28 | 12.47 | 12.68 | 12.42 | 12.59 | +1.04% | 56,521,436 |
| 2026-01-27 | 12.58 | 12.61 | 12.38 | 12.46 | -0.88% | 38,794,413 |
| 2026-01-26 | 12.57 | 12.75 | 12.54 | 12.57 | +0.08% | 65,516,221 |
| 2026-01-23 | 12.73 | 12.75 | 12.53 | 12.56 | -1.02% | 58,623,796 |
| 2026-01-22 | 12.85 | 12.91 | 12.66 | 12.69 | -0.94% | 45,306,124 |
| 2026-01-21 | 12.83 | 12.92 | 12.78 | 12.81 | -0.47% | 29,840,357 |
| 2026-01-20 | 12.82 | 12.91 | 12.80 | 12.87 | +0.39% | 29,342,829 |
| 2026-01-19 | 12.75 | 12.89 | 12.71 | 12.82 | +0.31% | 30,600,191 |
| 2026-01-16 | 13.09 | 13.15 | 12.73 | 12.78 | -1.62% | 55,816,662 |
| 2026-01-15 | 13.26 | 13.28 | 12.95 | 12.99 | -2.26% | 53,970,093 |
| 2026-01-14 | 13.47 | 13.81 | 13.26 | 13.29 | -1.99% | 73,583,231 |
| 2026-01-13 | 13.56 | 13.78 | 13.50 | 13.56 | +0.30% | 46,369,571 |
| 2026-01-12 | 13.43 | 13.55 | 13.32 | 13.52 | +0.52% | 46,658,680 |
| 2026-01-09 | 13.37 | 13.64 | 13.30 | 13.45 | +0.60% | 36,063,619 |
| 2026-01-08 | 13.66 | 13.68 | 13.32 | 13.37 | -2.98% | 46,184,584 |
| 2026-01-07 | 13.92 | 13.98 | 13.65 | 13.78 | -1.22% | 48,780,038 |
| 2026-01-06 | 13.42 | 13.98 | 13.37 | 13.95 | +4.10% | 84,265,458 |
| 2026-01-05 | 13.16 | 13.48 | 13.15 | 13.40 | +2.13% | 44,152,294 |
| 2025-12-31 | 13.08 | 13.32 | 13.05 | 13.12 | +0.38% | 23,241,191 |
| 2025-12-30 | 13.08 | 13.16 | 13.02 | 13.07 | -0.46% | 19,837,664 |
| 2025-12-29 | 13.28 | 13.28 | 13.08 | 13.13 | -0.91% | 20,852,059 |
| 2025-12-26 | 13.14 | 13.44 | 13.12 | 13.25 | +0.61% | 33,617,495 |
| 2025-12-25 | 13.22 | 13.29 | 13.15 | 13.17 | -0.15% | 27,833,800 |
| 2025-12-24 | 13.10 | 13.24 | 13.08 | 13.19 | +0.61% | 18,667,657 |
| 2025-12-23 | 13.17 | 13.24 | 13.08 | 13.11 | +0.00% | 21,419,641 |
| 2025-12-22 | 13.14 | 13.25 | 13.05 | 13.11 | -0.46% | 20,840,350 |
| 2025-12-19 | 13.03 | 13.25 | 13.00 | 13.17 | +1.00% | 35,078,884 |
| 2025-12-18 | 12.98 | 13.11 | 12.84 | 13.04 | +0.31% | 37,566,223 |
| 2025-12-17 | 12.72 | 13.11 | 12.63 | 13.00 | +1.88% | 40,737,235 |
| 2025-12-16 | 12.75 | 12.85 | 12.65 | 12.76 | -0.31% | 20,109,200 |
| 2025-12-15 | 12.72 | 13.01 | 12.67 | 12.80 | +0.08% | 30,935,926 |
| 2025-12-12 | 12.80 | 12.83 | 12.58 | 12.79 | +0.24% | 36,234,026 |
| 2025-12-11 | 12.94 | 12.95 | 12.75 | 12.76 | -1.62% | 22,322,033 |
| 2025-12-10 | 12.84 | 12.98 | 12.73 | 12.97 | +0.54% | 30,906,590 |
| 2025-12-09 | 13.14 | 13.18 | 12.87 | 12.90 | -4.30% | 62,949,295 |
| 2025-12-08 | 13.50 | 13.64 | 13.33 | 13.48 | +2.74% | 67,929,088 |
| 2025-12-05 | 12.87 | 13.23 | 12.86 | 13.12 | +1.63% | 37,671,322 |
| 2025-12-04 | 12.82 | 12.92 | 12.80 | 12.91 | +0.62% | 13,995,311 |
| 2025-12-03 | 12.94 | 12.99 | 12.82 | 12.83 | -0.62% | 16,849,179 |
| 2025-12-02 | 13.06 | 13.09 | 12.88 | 12.91 | -1.15% | 17,582,230 |
| 2025-12-01 | 12.90 | 13.06 | 12.89 | 13.06 | +0.77% | 21,993,961 |
| 2025-11-28 | 12.93 | 12.99 | 12.87 | 12.96 | +0.15% | 18,085,284 |
| 2025-11-27 | 12.89 | 13.05 | 12.86 | 12.94 | +0.39% | 17,665,996 |
| 2025-11-26 | 12.95 | 13.00 | 12.87 | 12.89 | -0.31% | 18,327,500 |
| 2025-11-25 | 12.98 | 13.07 | 12.91 | 12.93 | +0.15% | 22,999,121 |
| 2025-11-24 | 13.05 | 13.08 | 12.87 | 12.91 | -0.69% | 27,054,405 |
| 2025-11-21 | 13.30 | 13.40 | 13.00 | 13.00 | -3.27% | 40,287,258 |
| 2025-11-20 | 13.79 | 13.83 | 13.41 | 13.44 | -0.74% | 36,778,692 |
| 2025-11-19 | 13.51 | 13.68 | 13.45 | 13.54 | +0.00% | 21,726,027 |
| 2025-11-18 | 13.48 | 13.71 | 13.48 | 13.54 | +0.30% | 26,736,656 |
| 2025-11-17 | 13.70 | 13.78 | 13.45 | 13.50 | -1.68% | 40,155,192 |
| 2025-11-14 | 14.00 | 14.02 | 13.73 | 13.73 | -2.56% | 53,160,105 |
| 2025-11-13 | 13.88 | 14.13 | 13.88 | 14.09 | +1.51% | 54,051,427 |
| 2025-11-12 | 14.08 | 14.13 | 13.83 | 13.88 | -1.49% | 43,876,670 |
| 2025-11-11 | 14.36 | 14.42 | 14.08 | 14.09 | -1.88% | 39,639,157 |
| 2025-11-10 | 14.18 | 14.56 | 14.05 | 14.36 | +1.41% | 61,903,204 |
| 2025-11-07 | 14.16 | 14.40 | 14.12 | 14.16 | -0.70% | 46,703,057 |
| 2025-11-06 | 13.84 | 14.49 | 13.80 | 14.26 | +3.78% | 104,699,501 |
| 2025-11-05 | 13.70 | 13.87 | 13.68 | 13.74 | -0.43% | 28,451,212 |
| 2025-11-04 | 13.90 | 13.92 | 13.76 | 13.80 | -1.08% | 33,645,395 |
| 2025-11-03 | 14.01 | 14.05 | 13.77 | 13.95 | -0.64% | 42,516,632 |
| 2025-10-31 | 14.41 | 14.44 | 14.03 | 14.04 | -1.34% | 66,963,195 |
| 2025-10-30 | 14.38 | 14.51 | 14.20 | 14.23 | -1.32% | 58,343,468 |
| 2025-10-29 | 14.02 | 14.47 | 14.00 | 14.42 | +2.49% | 81,065,733 |
| 2025-10-28 | 14.22 | 14.27 | 14.03 | 14.07 | -1.47% | 53,191,772 |
| 2025-10-27 | 14.20 | 14.43 | 14.05 | 14.28 | +1.49% | 92,515,295 |
| 2025-10-24 | 14.04 | 14.13 | 13.85 | 14.07 | -0.85% | 81,913,075 |
| 2025-10-23 | 13.92 | 14.20 | 13.76 | 14.19 | +4.11% | 103,458,310 |
| 2025-10-22 | 13.75 | 13.80 | 13.60 | 13.63 | -1.59% | 31,823,816 |
| 2025-10-21 | 13.76 | 14.11 | 13.73 | 13.85 | +0.95% | 66,246,815 |
| 2025-10-20 | 13.98 | 14.02 | 13.70 | 13.72 | -0.51% | 43,150,453 |
| 2025-10-17 | 14.14 | 14.26 | 13.76 | 13.79 | -2.89% | 60,207,251 |
| 2025-10-16 | 14.16 | 14.37 | 14.03 | 14.20 | -0.70% | 67,303,627 |
| 2025-10-15 | 14.20 | 14.54 | 13.91 | 14.30 | +0.49% | 99,480,413 |
| 2025-10-14 | 14.18 | 14.79 | 14.14 | 14.23 | -0.14% | 125,059,492 |
| 2025-10-13 | 14.00 | 14.85 | 13.77 | 14.25 | -0.07% | 161,103,784 |
| 2025-10-10 | 13.45 | 14.81 | 13.40 | 14.26 | +5.94% | 203,106,746 |
| 2025-10-09 | 13.49 | 13.67 | 13.30 | 13.46 | -0.52% | 86,214,928 |
| 2025-09-30 | 13.70 | 13.90 | 13.41 | 13.53 | -1.10% | 88,407,409 |
| 2025-09-29 | 13.30 | 14.40 | 13.28 | 13.68 | +2.70% | 141,977,334 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+7.28%). Pire mois : Nov (-7.10%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Guosen Securities Co Ltd (002736.SHE) ?
9.86 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 002736.SHE ?
Plus haut à 14.56 et plus bas à 9.62 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Guosen Securities Co Ltd ?
Historiquement, le mois le plus fort de 002736.SHE a été Juil (moyenne +7.28%) et le plus faible Nov (moyenne -7.10%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.