Guosheng Financial Holding

002670
🏛️ china →
24.34
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.57 9.66 9.53 9.60 11.8M
2021-12-30 9.51 9.62 9.49 9.58 12.7M
2021-12-29 9.50 9.57 9.45 9.53 8.4M
2021-12-28 9.42 9.54 9.42 9.53 9.3M
2021-12-27 9.47 9.51 9.42 9.46 7.6M
2021-12-24 9.52 9.57 9.43 9.44 10.0M
2021-12-23 9.59 9.61 9.46 9.53 11.3M
2021-12-22 9.68 9.74 9.56 9.58 10.6M
2021-12-21 9.53 9.68 9.50 9.67 13.2M
2021-12-20 9.66 9.73 9.52 9.52 15.7M
2021-12-17 9.80 9.88 9.71 9.74 18.4M
2021-12-16 9.74 9.83 9.66 9.81 14.5M
2021-12-15 9.68 9.83 9.66 9.72 17.6M
2021-12-14 9.70 9.76 9.63 9.68 20.3M
2021-12-13 10.11 10.14 9.77 9.80 36.5M
2021-12-10 9.78 10.20 9.76 9.98 38.8M
2021-12-09 9.65 10.03 9.63 9.85 32.9M
2021-12-08 9.63 9.71 9.53 9.70 16.9M
2021-12-07 9.69 9.75 9.53 9.64 18.5M
2021-12-06 9.78 9.97 9.63 9.64 28.5M
2021-12-03 9.83 9.89 9.66 9.76 18.1M
2021-12-02 9.67 9.92 9.63 9.81 24.0M
2021-12-01 9.63 9.84 9.60 9.71 20.8M
2021-11-30 9.50 9.70 9.50 9.65 21.5M
2021-11-29 9.46 9.57 9.43 9.46 12.1M
2021-11-26 9.50 9.80 9.44 9.57 20.6M
2021-11-25 9.49 9.56 9.43 9.52 9.2M
2021-11-24 9.45 9.51 9.38 9.48 9.8M
2021-11-23 9.44 9.58 9.42 9.50 13.7M
2021-11-22 9.44 9.62 9.42 9.47 14.8M
2021-11-19 9.31 9.52 9.27 9.49 14.1M
2021-11-18 9.43 9.45 9.31 9.31 8.7M
2021-11-17 9.34 9.49 9.34 9.45 8.2M
2021-11-16 9.47 9.55 9.35 9.40 10.1M
2021-11-15 9.59 9.62 9.46 9.50 12.1M
2021-11-12 9.51 9.57 9.46 9.51 13.3M
2021-11-11 9.41 9.57 9.38 9.52 17.7M
2021-11-10 9.34 9.45 9.31 9.41 11.9M
2021-11-09 9.32 9.41 9.27 9.36 11.6M
2021-11-08 9.15 9.38 9.13 9.32 11.4M
2021-11-05 9.20 9.23 9.15 9.16 8.5M
2021-11-04 9.24 9.27 9.17 9.20 7.6M
2021-11-03 9.16 9.23 9.13 9.20 7.6M
2021-11-02 9.29 9.35 9.13 9.17 12.8M
2021-11-01 9.33 9.43 9.32 9.32 11.5M
2021-10-29 9.27 9.43 9.18 9.33 14.5M
2021-10-28 9.14 9.32 9.13 9.25 11.7M
2021-10-27 9.20 9.24 9.11 9.19 11.5M
2021-10-26 9.26 9.33 9.21 9.23 9.1M
2021-10-25 9.36 9.42 9.11 9.31 17.5M
2021-10-22 9.37 9.44 9.33 9.40 7.9M
2021-10-21 9.38 9.50 9.31 9.39 11.3M
2021-10-20 9.39 9.47 9.35 9.39 8.7M
2021-10-19 9.36 9.44 9.30 9.41 10.9M
2021-10-18 9.30 9.40 9.21 9.35 15.4M
2021-10-15 9.38 9.69 9.33 9.45 26.0M
2021-10-14 9.30 9.31 9.21 9.26 5.7M
2021-10-13 9.20 9.36 9.17 9.29 8.8M
2021-10-12 9.26 9.29 9.14 9.20 9.7M
2021-10-11 9.29 9.36 9.26 9.29 7.2M
2021-10-08 9.20 9.30 9.20 9.29 9.1M
2021-09-30 9.18 9.20 9.08 9.15 9.3M
2021-09-29 9.10 9.22 9.06 9.17 13.4M
2021-09-28 9.27 9.37 9.16 9.16 14.8M
2021-09-27 9.41 9.46 9.17 9.26 15.3M
2021-09-24 9.54 9.56 9.36 9.39 12.6M
2021-09-23 9.49 9.63 9.43 9.52 15.1M
2021-09-22 9.35 9.49 9.31 9.47 10.5M
2021-09-17 9.52 9.57 9.38 9.46 16.2M
2021-09-16 9.62 9.79 9.51 9.52 19.9M
2021-09-15 9.56 9.70 9.54 9.62 15.8M
2021-09-14 9.86 9.89 9.51 9.56 23.9M
2021-09-13 9.95 10.02 9.81 9.85 21.3M
2021-09-10 10.00 10.18 9.91 9.97 33.2M
2021-09-09 10.08 10.09 9.90 9.97 23.6M
2021-09-08 9.90 10.25 9.88 10.10 38.5M
2021-09-07 9.90 10.02 9.81 9.97 28.8M
2021-09-06 9.78 9.99 9.78 9.88 30.3M
2021-09-03 10.24 10.30 9.74 9.81 43.4M
2021-09-02 9.66 10.10 9.61 9.91 50.7M
2021-09-01 9.37 9.89 9.35 9.64 33.3M
2021-08-31 9.30 9.48 9.28 9.43 19.2M
2021-08-30 9.36 9.44 9.27 9.38 14.8M
2021-08-27 9.64 9.66 9.20 9.35 26.4M
2021-08-26 9.69 9.86 9.62 9.70 18.6M
2021-08-25 9.79 9.85 9.68 9.71 19.0M
2021-08-24 9.85 9.94 9.69 9.87 28.6M
2021-08-23 10.04 10.10 9.76 9.87 32.6M
2021-08-20 9.54 10.20 9.54 9.95 52.9M
2021-08-19 9.78 9.94 9.56 9.60 32.1M
2021-08-18 9.38 9.96 9.34 9.87 50.3M
2021-08-17 9.45 9.74 9.40 9.42 27.9M
2021-08-16 9.40 9.54 9.36 9.46 18.2M
2021-08-13 9.40 9.50 9.33 9.36 16.3M
2021-08-12 9.51 9.58 9.42 9.45 16.6M
2021-08-11 9.54 9.70 9.50 9.53 21.3M
2021-08-10 9.40 9.59 9.36 9.55 23.2M
2021-08-09 9.32 9.52 9.29 9.45 20.9M
2021-08-06 9.33 9.41 9.26 9.33 13.7M
2021-08-05 9.44 9.52 9.24 9.29 17.0M
2021-08-04 9.41 9.52 9.30 9.41 18.4M
2021-08-03 9.44 9.68 9.40 9.48 25.9M
2021-08-02 9.25 9.75 9.08 9.52 31.5M
2021-07-30 9.60 9.60 9.23 9.30 29.1M
2021-07-29 9.55 9.85 9.55 9.68 37.7M
2021-07-28 9.65 10.35 9.64 9.85 49.7M
2021-07-27 9.82 9.94 9.48 9.52 25.5M
2021-07-26 10.08 10.22 9.74 9.85 28.6M
2021-07-23 10.05 10.42 9.97 10.11 34.5M
2021-07-22 9.91 10.20 9.90 10.08 25.1M
2021-07-21 9.92 10.14 9.87 9.96 22.1M
2021-07-20 9.75 10.00 9.70 9.90 19.0M
2021-07-19 10.51 10.52 9.64 9.81 47.6M
2021-07-16 10.81 10.91 10.57 10.71 30.7M
2021-07-15 10.45 10.90 10.32 10.78 39.1M
2021-07-14 10.63 10.76 10.40 10.52 25.4M
2021-07-13 10.64 10.77 10.53 10.74 25.7M
2021-07-12 10.67 10.82 10.50 10.58 32.2M
2021-07-09 10.29 10.60 10.28 10.55 28.0M
2021-07-08 10.28 10.59 10.23 10.40 30.8M
2021-07-07 10.22 10.37 10.17 10.25 17.7M
2021-07-06 10.20 10.34 10.13 10.32 19.9M
2021-07-05 10.20 10.33 10.14 10.20 19.8M
2021-07-02 10.35 10.61 10.13 10.20 34.0M
2021-07-01 11.60 11.62 10.41 10.48 59.4M
2021-06-30 11.01 11.62 10.89 11.39 58.6M
2021-06-29 10.90 11.29 10.82 11.08 48.7M
2021-06-28 10.90 10.95 10.70 10.92 36.1M
2021-06-25 10.46 11.18 10.42 11.02 63.0M
2021-06-24 10.32 10.58 10.28 10.47 23.9M
2021-06-23 10.27 10.47 10.22 10.38 20.3M
2021-06-22 10.38 10.49 10.21 10.32 20.6M
2021-06-21 10.35 10.63 10.32 10.39 22.2M
2021-06-18 10.10 10.44 10.03 10.33 26.5M
2021-06-17 10.53 10.68 10.13 10.19 32.9M
2021-06-16 10.50 10.74 10.40 10.56 27.9M
2021-06-15 10.49 10.83 10.42 10.68 22.2M
2021-06-11 11.03 11.23 10.58 10.63 40.9M
2021-06-10 11.31 11.41 10.99 11.05 46.1M
2021-06-09 11.28 11.42 11.17 11.34 32.5M
2021-06-08 11.31 11.52 11.10 11.31 52.4M
2021-06-07 10.73 11.57 10.70 11.33 59.7M
2021-06-04 10.55 11.41 10.54 10.90 62.8M
2021-06-03 10.72 10.90 10.59 10.60 33.9M
2021-06-02 10.85 11.05 10.64 10.71 40.2M
2021-06-01 11.20 11.27 10.97 11.12 42.4M
2021-05-31 11.61 11.62 11.20 11.33 55.7M
2021-05-28 11.15 12.11 11.01 11.61 88.7M
2021-05-27 11.00 11.29 10.93 11.15 45.9M
2021-05-26 11.36 11.60 11.09 11.15 70.0M
2021-05-25 10.88 11.70 10.82 11.29 83.3M
2021-05-24 11.05 11.34 10.90 10.96 58.8M
2021-05-21 11.15 11.24 10.85 10.86 63.1M
2021-05-20 10.45 11.53 10.45 11.35 88.5M
2021-05-19 10.21 10.80 10.21 10.48 45.1M
2021-05-18 10.04 10.89 9.94 10.32 53.3M
2021-05-17 10.06 10.24 9.91 10.04 55.6M
2021-05-14 9.52 10.35 9.48 10.35 71.9M
2021-05-13 9.48 9.65 9.41 9.41 18.8M
2021-05-12 9.47 9.60 9.35 9.56 21.9M
2021-05-11 9.29 9.67 9.23 9.53 34.4M
2021-05-10 9.23 9.39 9.00 9.36 36.3M
2021-05-07 10.50 10.50 9.50 9.50 48.0M
2021-05-06 10.87 11.08 10.55 10.55 33.1M
2021-04-30 10.91 11.09 10.65 10.68 40.9M
2021-04-29 10.60 11.34 10.60 11.04 58.3M
2021-04-28 10.61 10.93 10.55 10.73 30.7M
2021-04-27 10.47 10.85 10.32 10.72 45.3M
2021-04-26 10.80 10.98 10.42 10.45 49.3M
2021-04-23 11.02 11.44 10.93 10.97 46.1M
2021-04-22 11.20 11.77 11.14 11.28 63.2M
2021-04-21 11.32 11.64 11.14 11.16 59.1M
2021-04-20 12.20 12.62 11.50 11.50 106.9M
2021-04-19 10.83 12.02 10.70 12.02 77.1M
2021-04-16 10.63 11.49 10.59 10.93 75.5M
2021-04-15 10.27 10.88 10.22 10.71 59.3M
2021-04-14 10.29 10.54 10.19 10.35 32.7M
2021-04-13 10.32 10.75 10.07 10.39 45.8M
2021-04-12 10.32 10.90 10.20 10.46 56.8M
2021-04-09 10.11 10.88 10.06 10.36 48.2M
2021-04-08 9.90 10.66 9.83 10.28 58.3M
2021-04-07 9.90 10.20 9.82 9.98 28.9M
2021-04-06 10.20 10.27 9.91 9.94 28.6M
2021-04-02 10.33 10.46 10.15 10.19 32.2M
2021-04-01 10.22 10.64 10.10 10.40 40.6M
2021-03-31 10.32 10.45 10.13 10.22 37.2M
2021-03-30 10.05 10.87 10.02 10.55 73.0M
2021-03-29 10.22 10.39 10.03 10.09 45.7M
2021-03-26 10.55 10.61 10.22 10.28 65.9M
2021-03-25 10.84 11.63 10.52 10.61 112.8M
2021-03-24 9.62 10.77 9.61 10.77 61.6M
2021-03-23 9.37 10.18 9.32 9.79 58.0M
2021-03-22 9.28 9.55 9.21 9.41 28.9M
2021-03-19 9.09 9.32 9.01 9.22 21.2M
2021-03-18 9.33 9.46 9.22 9.23 26.0M
2021-03-17 8.95 9.71 8.90 9.41 40.3M
2021-03-16 8.93 9.01 8.85 8.95 12.6M
2021-03-15 9.10 9.10 8.85 8.94 20.4M
2021-03-12 9.22 9.38 8.99 9.22 31.6M
2021-03-11 9.14 9.30 9.06 9.24 18.4M
2021-03-10 9.30 9.36 9.02 9.13 21.3M
2021-03-09 9.55 9.68 9.08 9.17 28.9M
2021-03-08 9.71 9.95 9.54 9.58 30.3M
2021-03-05 9.61 10.00 9.53 9.76 36.9M
2021-03-04 9.91 10.00 9.62 9.62 34.8M
2021-03-03 9.88 10.23 9.81 10.04 41.9M
2021-03-02 9.76 10.13 9.68 9.95 48.6M
2021-03-01 9.78 9.93 9.53 9.80 39.6M
2021-02-26 9.27 10.18 9.21 9.76 56.5M
2021-02-25 9.43 9.52 9.29 9.41 23.0M
2021-02-24 9.36 9.52 9.26 9.41 24.5M
2021-02-23 9.42 9.65 9.35 9.39 25.9M
2021-02-22 9.58 9.83 9.40 9.49 47.4M
2021-02-19 9.28 9.68 9.28 9.65 50.6M
2021-02-18 8.94 9.70 8.90 9.40 64.5M
2021-02-10 9.00 9.04 8.80 8.82 19.7M
2021-02-09 8.72 8.96 8.61 8.91 26.9M
2021-02-08 8.90 8.92 8.59 8.69 22.5M
2021-02-05 8.89 9.14 8.76 8.83 25.4M
2021-02-04 8.97 9.25 8.76 8.89 34.4M
2021-02-03 9.14 9.25 8.93 8.93 24.7M
2021-02-02 9.30 9.35 9.05 9.19 25.9M
2021-02-01 9.20 9.35 8.80 9.29 41.4M
2021-01-29 9.99 10.03 9.53 9.64 29.4M
2021-01-28 9.78 10.07 9.71 9.93 32.1M
2021-01-27 9.84 9.97 9.73 9.84 25.1M
2021-01-26 9.80 10.14 9.73 9.88 31.7M
2021-01-25 10.04 10.18 9.86 9.88 35.6M
2021-01-22 10.55 10.57 9.97 10.03 62.9M
2021-01-21 10.59 10.95 10.48 10.62 47.3M
2021-01-20 10.81 10.88 10.53 10.56 33.4M
2021-01-19 10.65 10.92 10.50 10.76 38.0M
2021-01-18 10.51 10.91 10.41 10.68 37.0M
2021-01-15 10.60 11.08 10.54 10.72 42.0M
2021-01-14 11.50 11.53 10.56 10.56 75.1M
2021-01-13 12.48 12.55 11.65 11.73 75.8M
2021-01-12 12.02 13.08 11.65 12.77 103.6M
2021-01-11 11.79 12.67 11.65 12.37 93.7M
2021-01-08 11.84 12.00 11.54 11.74 52.8M
2021-01-07 12.29 12.36 11.52 11.88 74.0M
2021-01-06 12.61 12.72 12.14 12.26 71.5M
2021-01-05 12.93 13.17 12.30 12.60 128.4M
2021-01-04 14.29 14.30 12.91 13.26 161.6M