Guotai Junan city investment closed end fund (SHA:508031)
China · Delayed Price · Currency is CNY 3.874
-0.007 (-0.18%)
At close: Aug 28, 2026
SHA:508031 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.86 | 3.89 | 3.81 | 3.87 | 3.87 | -0.18% | 1,029,100 |
| Aug 27, 2026 | 3.92 | 3.97 | 3.88 | 3.88 | 3.88 | -0.54% | 743,286 |
| Aug 26, 2026 | 3.88 | 3.92 | 3.86 | 3.90 | 3.90 | 1.09% | 1,092,000 |
| Aug 25, 2026 | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | 0.03% | 580,100 |
| Aug 24, 2026 | 3.84 | 3.95 | 3.80 | 3.86 | 3.86 | 0.05% | 2,789,900 |
| Aug 21, 2026 | 3.86 | 3.90 | 3.83 | 3.86 | 3.86 | -0.05% | 488,400 |
| Aug 20, 2026 | 3.79 | 3.86 | 3.79 | 3.86 | 3.86 | 0.55% | 1,350,900 |
| Aug 19, 2026 | 3.85 | 3.85 | 3.79 | 3.84 | 3.84 | 0.63% | 671,200 |
| Aug 18, 2026 | 3.81 | 3.86 | 3.78 | 3.81 | 3.81 | 0.03% | 1,219,301 |
| Aug 17, 2026 | 3.82 | 3.82 | 3.77 | 3.81 | 3.81 | 0.29% | 706,900 |
| Aug 14, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | 0.11% | 360,240 |
| Aug 13, 2026 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | 0.42% | 763,328 |
| Aug 12, 2026 | 3.81 | 3.81 | 3.77 | 3.78 | 3.78 | -0.53% | 1,042,632 |
| Aug 11, 2026 | 3.75 | 3.82 | 3.75 | 3.80 | 3.80 | 1.04% | 866,700 |
| Aug 10, 2026 | 3.77 | 3.81 | 3.75 | 3.76 | 3.76 | -0.53% | 822,462 |
| Aug 7, 2026 | 3.75 | 3.81 | 3.74 | 3.78 | 3.78 | 1.12% | 334,788 |
| Aug 6, 2026 | 3.78 | 3.80 | 3.71 | 3.74 | 3.74 | -0.03% | 3,298,200 |
| Aug 5, 2026 | 3.77 | 3.78 | 3.71 | 3.74 | 3.74 | -0.21% | 1,278,082 |
| Aug 4, 2026 | 3.82 | 3.82 | 3.74 | 3.75 | 3.75 | -0.92% | 357,388 |
| Aug 3, 2026 | 3.83 | 3.85 | 3.76 | 3.79 | 3.79 | -0.94% | 2,551,238 |
| Jul 31, 2026 | 3.77 | 3.83 | 3.75 | 3.82 | 3.82 | 1.38% | 945,900 |
| Jul 30, 2026 | 3.78 | 3.78 | 3.75 | 3.77 | 3.77 | 0.59% | 799,600 |
| Jul 29, 2026 | 3.75 | 3.77 | 3.74 | 3.75 | 3.75 | 0.38% | 737,400 |
| Jul 28, 2026 | 3.72 | 3.74 | 3.70 | 3.73 | 3.73 | 0.57% | 463,888 |
| Jul 27, 2026 | 3.69 | 3.75 | 3.69 | 3.71 | 3.71 | 0.22% | 1,299,600 |
| Jul 24, 2026 | 3.76 | 3.80 | 3.66 | 3.70 | 3.70 | -0.91% | 3,708,784 |
| Jul 23, 2026 | 3.78 | 3.80 | 3.74 | 3.74 | 3.74 | -0.32% | 4,439,400 |
| Jul 22, 2026 | 3.72 | 3.77 | 3.72 | 3.75 | 3.75 | 0.13% | 2,112,200 |
| Jul 21, 2026 | 3.79 | 3.80 | 3.73 | 3.75 | 3.75 | 0.13% | 1,238,800 |
| Jul 20, 2026 | 3.76 | 3.79 | 3.73 | 3.74 | 3.74 | -0.40% | 607,300 |
| Jul 17, 2026 | 3.77 | 3.83 | 3.75 | 3.76 | 3.76 | -0.79% | 3,653,052 |
| Jul 16, 2026 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | 0.13% | 1,031,088 |
| Jul 15, 2026 | 3.77 | 3.80 | 3.77 | 3.78 | 3.78 | -0.13% | 274,503 |
| Jul 14, 2026 | 3.77 | 3.80 | 3.76 | 3.79 | 3.79 | 0.32% | 1,619,500 |
| Jul 13, 2026 | 3.79 | 3.81 | 3.76 | 3.77 | 3.77 | -0.84% | 341,000 |
| Jul 10, 2026 | 3.76 | 3.83 | 3.73 | 3.81 | 3.81 | 0.40% | 2,264,500 |
| Jul 9, 2026 | 3.76 | 3.80 | 3.71 | 3.79 | 3.79 | 0.58% | 1,188,739 |
| Jul 8, 2026 | 3.78 | 3.80 | 3.76 | 3.77 | 3.77 | -0.82% | 582,588 |
| Jul 7, 2026 | 3.80 | 3.82 | 3.79 | 3.80 | 3.80 | -0.03% | 965,900 |
| Jul 6, 2026 | 3.78 | 3.81 | 3.78 | 3.80 | 3.80 | - | 1,134,900 |
| Jul 3, 2026 | 3.76 | 3.81 | 3.76 | 3.80 | 3.80 | 0.96% | 1,390,100 |
| Jul 2, 2026 | 3.80 | 3.80 | 3.74 | 3.76 | 3.76 | -0.87% | 2,541,000 |
| Jul 1, 2026 | 3.81 | 3.81 | 3.78 | 3.80 | 3.80 | -0.13% | 4,496,980 |
| Jun 30, 2026 | 3.74 | 3.81 | 3.71 | 3.80 | 3.80 | 1.66% | 1,332,152 |
| Jun 29, 2026 | 3.65 | 3.75 | 3.65 | 3.74 | 3.74 | 1.66% | 2,456,984 |
| Jun 26, 2026 | 3.69 | 3.72 | 3.61 | 3.68 | 3.68 | -0.30% | 4,737,700 |
| Jun 25, 2026 | 3.59 | 3.72 | 3.59 | 3.69 | 3.69 | 3.02% | 3,708,800 |
| Jun 24, 2026 | 3.64 | 3.64 | 3.57 | 3.58 | 3.58 | -0.91% | 2,223,500 |
| Jun 23, 2026 | 3.64 | 3.66 | 3.59 | 3.62 | 3.62 | -0.28% | 2,182,581 |
| Jun 22, 2026 | 3.71 | 3.71 | 3.62 | 3.63 | 3.63 | -2.32% | 1,948,000 |