Jiangsu Guomao Reducer Co., Ltd. (SHA:603915)
 16.35
 +0.04 (0.25%)
  Oct 31, 2025, 2:45 PM CST
Jiangsu Guomao Reducer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.34 | 16.66 | 16.21 | 16.34 | 16.34 | 0.18% | 8,712,566 | 
| Oct 30, 2025 | 16.48 | 17.08 | 16.21 | 16.31 | 16.31 | 1.37% | 20,737,991 | 
| Oct 29, 2025 | 15.90 | 16.19 | 15.81 | 16.09 | 16.09 | 1.84% | 7,602,310 | 
| Oct 28, 2025 | 15.60 | 15.94 | 15.58 | 15.80 | 15.80 | 0.64% | 7,947,440 | 
| Oct 27, 2025 | 15.93 | 15.99 | 15.56 | 15.70 | 15.70 | -0.76% | 8,081,732 | 
| Oct 24, 2025 | 15.66 | 15.85 | 15.58 | 15.82 | 15.82 | 1.41% | 6,157,300 | 
| Oct 23, 2025 | 15.53 | 15.63 | 15.23 | 15.60 | 15.48 | -0.70% | 6,172,479 | 
| Oct 22, 2025 | 15.67 | 15.93 | 15.53 | 15.71 | 15.59 | -0.44% | 5,704,823 | 
| Oct 21, 2025 | 15.63 | 15.85 | 15.46 | 15.78 | 15.66 | 1.61% | 6,246,180 | 
| Oct 20, 2025 | 15.50 | 15.96 | 15.40 | 15.53 | 15.41 | 1.50% | 9,095,504 | 
| Oct 17, 2025 | 15.96 | 16.00 | 15.29 | 15.30 | 15.18 | -4.37% | 11,662,100 | 
| Oct 16, 2025 | 16.56 | 16.56 | 15.96 | 16.00 | 15.88 | -3.79% | 9,873,380 | 
| Oct 15, 2025 | 16.22 | 16.73 | 15.78 | 16.63 | 16.50 | 3.10% | 12,401,700 | 
| Oct 14, 2025 | 17.12 | 17.24 | 16.12 | 16.13 | 16.01 | -4.84% | 17,879,653 | 
| Oct 13, 2025 | 16.50 | 17.25 | 16.50 | 16.95 | 16.82 | -3.31% | 19,779,320 | 
| Oct 10, 2025 | 17.35 | 18.53 | 17.32 | 17.53 | 17.40 | 1.33% | 26,520,642 | 
| Oct 9, 2025 | 17.11 | 17.45 | 16.77 | 17.30 | 17.17 | 1.59% | 15,408,435 | 
| Sep 30, 2025 | 17.33 | 17.33 | 16.93 | 17.03 | 16.90 | -1.10% | 10,576,834 | 
| Sep 29, 2025 | 16.93 | 17.35 | 16.73 | 17.22 | 17.09 | 2.14% | 10,606,360 | 
| Sep 26, 2025 | 17.39 | 17.45 | 16.86 | 16.86 | 16.73 | -3.93% | 14,575,837 | 
| Sep 25, 2025 | 17.48 | 18.07 | 17.41 | 17.55 | 17.42 | 0.57% | 15,723,923 | 
| Sep 24, 2025 | 17.18 | 17.51 | 16.82 | 17.45 | 17.32 | 1.10% | 14,506,550 | 
| Sep 23, 2025 | 17.30 | 17.43 | 16.87 | 17.26 | 17.13 | -0.35% | 19,132,718 | 
| Sep 22, 2025 | 17.19 | 17.56 | 17.15 | 17.32 | 17.19 | 0.93% | 11,864,481 | 
| Sep 19, 2025 | 17.84 | 17.99 | 17.10 | 17.16 | 17.03 | -4.61% | 22,198,510 | 
| Sep 18, 2025 | 18.44 | 18.99 | 17.65 | 17.99 | 17.85 | -2.28% | 44,234,263 | 
| Sep 17, 2025 | 17.72 | 18.62 | 17.50 | 18.41 | 18.27 | 4.90% | 36,271,242 | 
| Sep 16, 2025 | 16.83 | 17.55 | 16.75 | 17.55 | 17.42 | 4.78% | 28,836,617 | 
| Sep 15, 2025 | 16.75 | 17.35 | 16.70 | 16.75 | 16.62 | -0.77% | 15,045,290 | 
| Sep 12, 2025 | 17.20 | 17.28 | 16.80 | 16.88 | 16.75 | -1.80% | 14,131,040 | 
| Sep 11, 2025 | 16.79 | 17.21 | 16.52 | 17.19 | 17.06 | 1.84% | 15,995,717 | 
| Sep 10, 2025 | 16.91 | 17.24 | 16.75 | 16.88 | 16.75 | -0.53% | 13,187,060 | 
| Sep 9, 2025 | 17.30 | 17.35 | 16.90 | 16.97 | 16.84 | -1.16% | 18,166,796 | 
| Sep 8, 2025 | 16.55 | 17.39 | 16.42 | 17.17 | 17.04 | 3.81% | 25,993,639 | 
| Sep 5, 2025 | 15.60 | 16.57 | 15.47 | 16.54 | 16.41 | 5.82% | 24,102,696 | 
| Sep 4, 2025 | 16.29 | 16.60 | 15.33 | 15.63 | 15.51 | -4.05% | 23,715,390 | 
| Sep 3, 2025 | 16.85 | 17.43 | 16.20 | 16.29 | 16.16 | -2.98% | 23,682,200 | 
| Sep 2, 2025 | 16.62 | 17.06 | 15.85 | 16.79 | 16.66 | - | 28,324,097 | 
| Sep 1, 2025 | 16.86 | 17.21 | 16.40 | 16.79 | 16.66 | -0.42% | 21,017,040 | 
| Aug 29, 2025 | 16.59 | 17.20 | 16.08 | 16.86 | 16.73 | 4.53% | 32,172,274 | 
| Aug 28, 2025 | 16.10 | 16.27 | 15.56 | 16.13 | 16.01 | 0.31% | 14,736,734 | 
| Aug 27, 2025 | 16.52 | 16.74 | 16.01 | 16.08 | 15.96 | -2.78% | 16,484,302 | 
| Aug 26, 2025 | 16.81 | 16.81 | 16.52 | 16.54 | 16.41 | -1.78% | 12,435,788 | 
| Aug 25, 2025 | 16.82 | 17.15 | 16.51 | 16.84 | 16.71 | 1.14% | 19,933,498 | 
| Aug 22, 2025 | 16.16 | 16.99 | 16.08 | 16.65 | 16.52 | 3.03% | 21,480,320 | 
| Aug 21, 2025 | 16.54 | 16.63 | 16.05 | 16.16 | 16.04 | -2.30% | 14,240,056 | 
| Aug 20, 2025 | 16.50 | 16.63 | 16.22 | 16.54 | 16.41 | -0.24% | 14,683,881 | 
| Aug 19, 2025 | 16.09 | 16.82 | 15.78 | 16.58 | 16.45 | 3.11% | 24,055,718 | 
| Aug 18, 2025 | 16.00 | 16.32 | 15.93 | 16.08 | 15.96 | 2.10% | 18,780,705 | 
| Aug 15, 2025 | 15.35 | 15.83 | 15.35 | 15.75 | 15.63 | 1.88% | 16,584,124 |