Shanghai - Delayed Quote CNY

Guotai Junan Securities Co., Ltd. (601211.SS)

Compare
17.78
+0.02
+(0.11%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202517.8117.8517.6517.7817.7821,795,830
Jan 20, 202517.8018.0817.7017.7617.7643,518,270
Jan 17, 202517.4517.6817.4417.6017.6019,587,404
Jan 16, 202517.7517.8117.4617.5417.5425,390,594
Jan 15, 202517.6317.6817.5517.6517.6525,939,272
Jan 14, 202517.3217.8017.2317.7517.7546,513,737
Jan 13, 202517.1017.4017.0117.2817.2821,592,075
Jan 10, 202517.5417.8017.4017.4017.4032,215,360
Jan 9, 202517.6017.7017.4517.5317.5321,234,962
Jan 8, 202517.6117.7317.3117.6717.6729,831,380
Jan 7, 202517.6017.6917.4717.6917.6919,969,993
Jan 6, 202517.4617.6217.3017.5517.5529,225,362
Jan 3, 202517.8717.9417.4217.5717.5742,804,544
Jan 2, 202518.5418.5617.6517.7717.7760,856,527
Dec 31, 202419.1819.3418.6218.6518.6555,054,874
Dec 30, 202418.9419.2318.9019.1719.1738,651,482
Dec 27, 202418.9019.2618.8918.9518.9545,435,779
Dec 26, 202418.9919.0018.8718.9118.9123,609,335
Dec 25, 202418.9719.0518.7019.0119.0136,425,665
Dec 24, 202418.8019.0018.7218.9518.9540,441,366
Dec 23, 202418.7618.8518.6018.6418.6427,054,276
Dec 20, 202418.7218.9018.7218.7618.7630,988,906
Dec 19, 202418.6118.7918.5618.7618.7626,220,573
Dec 18, 202418.8518.9618.7518.7818.7826,217,938
Dec 17, 202418.8318.9718.7618.7718.7729,140,790
Dec 16, 202419.0119.0918.7618.8718.8740,163,024
Dec 13, 202419.2519.2718.9719.0119.0156,268,457
Dec 12, 202419.2519.5019.1319.4319.4354,333,910
Dec 11, 202419.1119.2919.0919.1619.1632,619,292
Dec 10, 202419.8819.8819.0919.1119.1169,721,273
Dec 9, 202419.2419.2918.8518.9818.9851,344,422
Dec 6, 202419.1119.4318.9519.2819.2859,081,266
Dec 5, 202419.0019.2018.9819.1119.1139,234,631
Dec 4, 202419.2119.2118.8518.9718.9741,183,998
Dec 3, 202419.1919.3219.0519.2619.2643,346,479
Dec 2, 202418.8819.2418.8419.1519.1551,347,102
Nov 29, 202418.7419.4918.6718.9318.9369,338,092
Nov 28, 202419.0719.1218.7718.7718.7737,135,677
Nov 27, 202418.8519.0918.7819.0819.0839,993,745
Nov 26, 202418.9019.1218.8818.9818.9830,458,560
Nov 25, 202419.1219.1918.7318.9918.9951,983,758
Nov 22, 202419.9920.0519.1019.1219.1270,439,294
Nov 21, 202420.1120.1819.4519.8119.8192,459,712
Nov 20, 202419.6019.6319.4119.5519.5536,246,700
Nov 19, 202419.7019.7619.3219.6419.6447,220,740
Nov 18, 202419.6019.8619.4219.5819.5852,688,504
Nov 15, 202420.2020.4519.5819.5819.5864,249,687
Nov 14, 202420.4720.7320.2820.2820.2858,506,354
Nov 13, 202420.2720.6620.1820.4820.4861,818,293
Nov 12, 202420.7721.1920.2520.4220.4292,878,195
Nov 11, 202420.5221.2720.4520.8820.8897,560,990
Nov 8, 202422.0022.0820.8020.9720.97150,898,186
Nov 7, 202420.0021.9219.8721.5021.50194,214,816
Nov 6, 202420.6021.7620.0120.4520.45230,781,902
Nov 5, 202419.2519.9518.9919.8019.80162,226,455
Nov 4, 202419.0519.3019.0219.2619.2690,954,720
Nov 1, 202418.9019.1918.8018.8718.8780,759,444
Oct 31, 202418.7519.2818.6618.9218.92121,970,734
Oct 30, 202418.6318.8418.5018.6618.6661,694,250
Oct 29, 202418.7919.0418.6618.7518.7585,245,575
Oct 28, 202418.7718.8618.6218.6918.6959,558,581
Oct 25, 202418.9118.9618.6718.7718.7773,755,278
Oct 24, 202418.7519.0818.6318.8118.8174,028,042
Oct 23, 202419.1619.4418.8218.9118.91108,348,909
Oct 22, 202419.0219.3218.9319.0519.05103,578,518
Oct 21, 2024 0.15 Dividend
Oct 21, 202419.5319.5819.1319.1819.18195,521,915
Oct 18, 202418.9021.1018.4120.2720.12364,600,063
Oct 17, 202418.5820.0818.2219.1819.04276,858,890
Oct 16, 202417.7019.5617.7018.5818.44267,066,555
Oct 15, 202418.0018.5817.7218.0017.87258,516,355
Oct 14, 202419.5719.5718.0519.0118.87583,359,481
Oct 11, 202417.7917.7917.7917.7917.665,577,662
Oct 10, 202416.1716.1716.1716.1716.0510,246,352
Oct 9, 202414.7014.7014.7014.7014.59-
Oct 8, 202414.7014.7014.7014.7014.59-
Sep 30, 202414.7014.7014.7014.7014.59-
Sep 27, 202414.7014.7014.7014.7014.59-
Sep 26, 202414.7014.7014.7014.7014.59-
Sep 25, 202414.7014.7014.7014.7014.59-
Sep 24, 202414.7014.7014.7014.7014.59-
Sep 23, 202414.7014.7014.7014.7014.59-
Sep 20, 202414.7014.7014.7014.7014.59-
Sep 19, 202414.7014.7014.7014.7014.59-
Sep 18, 202414.7014.7014.7014.7014.59-
Sep 13, 202414.7014.7014.7014.7014.59-
Sep 12, 202414.7014.7014.7014.7014.59-
Sep 11, 202414.7014.7014.7014.7014.59-
Sep 10, 202414.7014.7014.7014.7014.59-
Sep 9, 202414.7014.7014.7014.7014.59-
Sep 6, 202414.7014.7014.7014.7014.59-
Sep 5, 202414.4114.7414.4114.7014.5924,316,425
Sep 4, 202414.5514.6814.4314.4614.3517,436,900
Sep 3, 202414.4114.6314.3814.5614.4521,563,412
Sep 2, 202414.6514.6614.4014.4714.3633,570,144
Aug 30, 202414.1314.8614.1014.7614.6574,793,710
Aug 29, 202414.0114.2313.9614.0713.9721,563,188
Aug 28, 202413.9114.0513.9113.9613.8613,702,600
Aug 27, 202414.0714.1313.9213.9713.8711,684,228
Aug 26, 202414.1514.2414.0514.1314.0313,525,819
Aug 23, 202413.9114.2213.9114.1414.0418,313,084
Aug 22, 202414.1314.1513.9113.9713.8715,242,273
Aug 21, 202414.1714.2114.0314.0713.9712,663,447
Aug 20, 202414.2514.3614.0614.1814.0816,129,933
Aug 19, 202414.1514.3414.1514.2414.1311,901,136
Aug 16, 202414.2014.3314.1314.2414.1317,358,688
Aug 15, 202414.0014.3313.9614.3014.1923,545,800
Aug 14, 202414.0214.1113.9414.0013.9017,583,613
Aug 13, 202414.0014.1113.8814.0913.9915,388,800
Aug 12, 202414.0314.0613.9714.0013.9011,480,845
Aug 9, 202414.2014.3014.0614.0713.9715,294,936
Aug 8, 202414.0814.2614.0614.1414.0419,179,800
Aug 7, 202414.1814.2414.0914.1114.0113,578,903
Aug 6, 202414.2114.2614.0114.1814.0821,518,850
Aug 5, 202414.2014.3714.0614.1114.0132,423,536
Aug 2, 202414.4514.5514.1814.2014.0930,837,710
Aug 1, 202414.3414.5914.3114.5514.4448,060,335
Jul 31, 202414.0014.5813.9714.3814.2760,576,949
Jul 30, 202413.8613.9913.8313.9713.8715,287,490
Jul 29, 202413.9514.0513.8713.8813.7815,456,030
Jul 26, 202413.9214.1413.9014.0313.9319,618,875
Jul 25, 202413.8713.9513.8313.8913.7917,314,282
Jul 24, 202413.8813.9313.7413.8213.7220,450,567
Jul 23, 202414.1214.1213.8513.8913.7926,129,360
Jul 22, 202414.1914.2514.0014.1314.0334,112,681
Jul 19, 202413.8314.1013.8014.0513.9534,153,102
Jul 18, 202413.7613.9113.6313.9013.8027,720,338
Jul 17, 202413.6413.8013.6313.7513.6526,006,488
Jul 16, 202413.4913.7313.4613.6213.5224,385,173
Jul 15, 202413.4613.5113.4213.5013.4012,022,865
Jul 12, 202413.5713.5813.4413.4613.3615,647,607
Jul 11, 202413.5713.6513.5013.5513.4521,876,876
Jul 10, 202413.3613.6113.3113.4713.3719,929,600
Jul 9, 202413.3513.4913.1213.4513.3530,746,141
Jul 8, 202413.4113.4913.2613.3313.2323,805,509
Jul 5, 202413.5113.5113.5113.5113.41-
Jul 4, 202413.7113.7113.4913.5113.4119,559,700
Jul 3, 202413.6513.7413.5913.6813.5815,762,561
Jul 2, 202413.7613.8313.6313.6713.5717,852,998
Jul 1, 202413.5213.8013.4213.7813.6828,373,880
Jun 28, 2024 0.40 Dividend
Jun 28, 202413.6613.7813.4413.5513.4537,850,020
Jun 27, 202414.0514.1113.9714.0213.5225,608,144
Jun 26, 202413.8314.2013.8214.1113.6131,358,642
Jun 25, 202414.0214.0613.7513.8313.3430,586,527
Jun 24, 202414.0514.1713.9514.0213.5228,969,643
Jun 21, 202414.0914.1913.9814.0613.5626,899,351
Jun 20, 202414.1214.2114.0214.0813.5825,516,597
Jun 19, 202414.4514.4514.1514.1813.6734,697,424
Jun 18, 202414.3214.6514.2914.4413.9258,135,453
Jun 17, 202414.2014.3913.9914.3213.8164,570,141
Jun 14, 202413.8114.6913.8114.4413.92132,948,257
Jun 13, 202413.6613.9213.6113.7813.2927,290,001
Jun 12, 202413.6713.7013.5813.6413.1517,160,514
Jun 11, 202413.7013.7813.6113.6613.1724,432,095
Jun 7, 202413.7313.7913.5113.7813.2928,994,639
Jun 6, 202413.8213.8613.6513.6813.1927,081,565
Jun 5, 202413.8313.9613.8013.8213.3325,097,516
Jun 4, 202413.6013.8513.6013.8213.3330,735,118
Jun 3, 202413.9113.9213.5513.6513.1643,957,474
May 31, 202414.0914.1313.9213.9413.4428,756,906
May 30, 202414.0014.1413.9214.0913.5930,632,340
May 29, 202413.8214.3013.8214.0513.5541,278,613
May 28, 202413.9514.0513.8313.8513.3630,392,978
May 27, 202413.6714.2513.6714.0613.5677,160,084
May 24, 202413.6913.7613.5813.6013.1118,483,755
May 23, 202413.8913.9113.7013.7213.2323,091,288
May 22, 202413.8813.9813.8613.9213.4219,953,655
May 21, 202413.9914.0113.8513.9113.4119,081,291
May 20, 202413.9314.1613.9014.0113.5138,601,600
May 17, 202413.7413.9513.7313.9313.4325,172,234
May 16, 202413.7513.8813.7313.7413.2523,019,350
May 15, 202413.9913.9913.7313.7313.2428,459,572
May 14, 202413.9513.9713.8413.9313.4324,357,471
May 13, 202413.8714.0213.7513.9513.4532,528,461
May 10, 202413.8113.9213.7913.8813.3831,206,865
May 9, 202413.7013.8313.7013.8013.3123,741,758
May 8, 202413.8113.8313.6613.7113.2224,075,320
May 7, 202413.8613.8713.7813.8313.3427,690,697
May 6, 202413.9013.9613.8113.8613.3642,037,377
Apr 30, 202413.9013.9113.6513.7613.2735,126,324
Apr 29, 202413.8514.0313.7413.8813.3865,865,254
Apr 26, 202413.6013.9213.4213.8613.3670,763,600
Apr 25, 202413.2813.4213.2713.3512.8716,089,244
Apr 24, 202413.3013.3613.1613.3312.8521,915,712
Apr 23, 202413.3913.4713.3013.3112.8320,110,791
Apr 22, 202413.4013.5213.3613.4012.9222,719,388
Apr 19, 202413.3913.4813.3513.4112.9323,557,123
Apr 18, 202413.3513.5713.3013.4412.9639,483,962
Apr 17, 202413.1613.3913.1013.3912.9133,117,461
Apr 16, 202413.2213.3613.1213.1612.6927,991,652
Apr 15, 202413.0513.3512.9313.3212.8437,985,467
Apr 12, 202413.2713.3313.0313.0512.5832,589,541
Apr 11, 202413.3013.4113.2613.2712.8024,722,560
Apr 10, 202413.5113.5513.2813.3412.8637,607,477
Apr 9, 202413.5113.5913.4813.5413.0630,073,407
Apr 8, 202413.5613.6813.4313.5313.0536,426,518
Apr 3, 202413.8113.8413.7113.7313.2430,344,138
Apr 2, 202413.9613.9813.7813.8213.3338,072,528
Apr 1, 202413.8914.0313.8713.9713.4747,062,248
Mar 29, 202413.9513.9813.6013.8713.3745,183,432
Mar 28, 202414.2814.3814.1814.2513.7425,356,645
Mar 27, 202414.3714.4514.2614.2713.7616,486,340
Mar 26, 202414.3714.4514.3614.4313.9116,093,688
Mar 25, 202414.5514.6014.2914.3613.8536,186,027
Mar 22, 202414.7814.7914.5014.6514.1327,610,639
Mar 21, 202414.8314.9414.7214.7814.2523,840,499
Mar 20, 202414.7714.8514.7014.7614.2320,567,860
Mar 19, 202414.9915.0114.7214.7614.2327,443,747
Mar 18, 202414.7515.0714.7515.0014.4639,678,149
Mar 15, 202414.6914.7614.6314.7214.1919,689,892
Mar 14, 202414.7614.8614.6414.7014.1720,430,359
Mar 13, 202414.9815.0114.7414.7914.2629,622,297
Mar 12, 202415.0315.0614.9115.0014.4624,317,567
Mar 11, 202414.8414.9914.8214.9914.4525,094,264
Mar 8, 202414.8214.8814.7914.8214.2921,811,132
Mar 7, 202414.9215.0014.7514.8514.3230,742,575
Mar 6, 202414.9615.0314.8914.9214.3924,548,401
Mar 5, 202414.9115.0114.8614.9714.4425,938,858
Mar 4, 202415.1115.1414.9414.9614.4326,437,820
Mar 1, 202415.0915.1614.9915.1014.5634,408,792
Feb 29, 202414.9115.1014.8915.0914.5541,949,944
Feb 28, 202415.1215.2914.9414.9614.4345,178,953
Feb 27, 202415.0215.0914.9815.0914.5528,097,086
Feb 26, 202415.1715.2015.0215.0214.4826,017,730
Feb 23, 202415.2515.3115.1315.1814.6429,991,375
Feb 22, 202415.0915.2415.0415.2214.6827,784,522
Feb 21, 202414.8815.3314.8415.0914.5547,640,233
Feb 20, 202414.7815.0814.7114.9614.4332,774,986
Feb 19, 202414.8014.8114.5714.7914.2633,072,687
Feb 8, 202414.8614.9514.7014.8614.3348,525,048
Feb 7, 202414.7514.8514.6014.7714.2443,939,092
Feb 6, 202414.2014.8114.1214.7114.1840,623,497
Feb 5, 202414.2014.4313.9914.2013.6943,705,949
Feb 2, 202414.6414.6913.9014.3413.8341,371,651
Feb 1, 202414.5714.7514.3714.6414.1232,992,057
Jan 31, 202414.8014.8314.5014.6114.0930,289,300
Jan 30, 202414.9215.0914.8014.8314.3027,407,241
Jan 29, 202415.0615.2314.9815.0214.4836,363,673
Jan 26, 202415.0315.1114.9115.0614.5235,042,381
Jan 25, 202414.7015.0914.6115.0614.5254,825,149
Jan 24, 202414.3214.8414.1814.7414.2141,306,634
Jan 23, 202414.2514.3513.9514.2513.7424,571,026
Jan 22, 202414.3314.4914.0414.1413.6332,037,015