Jiangxi Guotai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.41	15.64	14.95	15.24	15.24	-1.30%	26,185,200
Mar 19, 2026	16.34	16.38	15.30	15.44	15.44	-6.08%	32,076,040
Mar 18, 2026	16.72	16.99	15.72	16.44	16.44	1.48%	52,015,280
Mar 17, 2026	15.90	16.75	15.90	16.20	16.20	6.37%	71,885,160
Mar 16, 2026	14.16	15.35	14.14	15.23	15.23	7.18%	33,618,720
Mar 13, 2026	14.30	14.55	14.12	14.21	14.21	-0.84%	10,388,180
Mar 12, 2026	14.76	14.76	14.24	14.33	14.33	-2.38%	12,846,400
Mar 11, 2026	14.96	15.15	14.62	14.68	14.68	-2.26%	14,756,700
Mar 10, 2026	14.87	15.35	14.87	15.02	15.02	1.01%	12,726,104
Mar 9, 2026	15.31	15.38	14.60	14.87	14.87	-2.87%	18,962,560
Mar 6, 2026	14.76	15.64	14.65	15.31	15.31	3.80%	22,129,340
Mar 5, 2026	15.06	15.24	14.69	14.75	14.75	-1.67%	17,192,490
Mar 4, 2026	14.37	15.04	14.32	15.00	15.00	1.28%	27,935,320
Mar 3, 2026	16.30	16.55	14.81	14.81	14.81	-9.97%	44,500,680
Mar 2, 2026	15.60	16.61	15.45	16.45	16.45	6.54%	40,743,636
Feb 27, 2026	15.02	15.59	14.93	15.44	15.44	2.46%	15,858,230
Feb 26, 2026	15.08	15.25	14.93	15.07	15.07	0.40%	10,675,848
Feb 25, 2026	14.71	15.18	14.65	15.01	15.01	2.60%	13,278,750
Feb 24, 2026	14.41	14.77	14.37	14.63	14.63	1.53%	10,200,456
Feb 13, 2026	14.60	14.80	14.37	14.41	14.41	-1.44%	11,675,500
Feb 12, 2026	14.70	15.05	14.50	14.62	14.62	-1.08%	13,510,752
Feb 11, 2026	14.77	15.12	14.63	14.78	14.78	0.14%	13,067,548
Feb 10, 2026	14.41	14.94	14.33	14.76	14.76	2.36%	16,951,940
Feb 9, 2026	14.40	14.49	14.30	14.42	14.42	1.19%	9,270,700
Feb 6, 2026	14.29	14.57	14.22	14.25	14.25	-1.04%	8,680,100
Feb 5, 2026	14.48	14.69	14.31	14.40	14.40	-1.10%	7,972,500
Feb 4, 2026	14.51	14.76	14.38	14.56	14.56	0.21%	10,294,800
Feb 3, 2026	14.25	14.63	14.15	14.53	14.53	2.32%	12,060,720
Feb 2, 2026	14.51	14.79	14.15	14.20	14.20	-2.94%	11,364,290
Jan 30, 2026	14.75	14.89	14.37	14.63	14.63	-1.48%	14,582,750
Jan 29, 2026	15.29	15.46	14.75	14.85	14.85	-3.07%	18,739,370
Jan 28, 2026	15.61	15.73	15.28	15.32	15.32	-2.05%	15,295,310
Jan 27, 2026	15.55	15.78	15.33	15.64	15.64	1.56%	17,789,760
Jan 26, 2026	15.68	15.85	15.28	15.40	15.40	-3.02%	18,780,120
Jan 23, 2026	15.95	16.16	15.60	15.88	15.88	-0.31%	19,542,470
Jan 22, 2026	15.70	16.09	15.62	15.93	15.93	1.46%	16,791,420
Jan 21, 2026	15.12	15.90	15.12	15.70	15.70	3.02%	23,483,070
Jan 20, 2026	15.63	15.69	15.08	15.24	15.24	-1.80%	18,842,350
Jan 19, 2026	15.57	15.75	15.19	15.52	15.52	0.13%	20,287,010
Jan 16, 2026	15.49	15.78	15.29	15.50	15.50	0.98%	19,073,500
Jan 15, 2026	15.24	15.65	15.06	15.35	15.35	0.66%	20,235,376
Jan 14, 2026	15.44	15.79	15.07	15.25	15.25	-0.97%	29,432,196
Jan 13, 2026	15.34	15.83	14.77	15.40	15.40	-1.09%	41,207,490
Jan 12, 2026	15.18	15.83	15.05	15.57	15.57	2.98%	33,797,270
Jan 9, 2026	15.15	15.58	14.74	15.12	15.12	1.14%	44,805,080
Jan 8, 2026	14.40	14.98	14.40	14.95	14.95	3.96%	35,679,970
Jan 7, 2026	14.23	14.55	14.13	14.38	14.38	0.49%	24,776,250
Jan 6, 2026	13.78	14.43	13.78	14.31	14.31	3.40%	33,692,900
Jan 5, 2026	13.98	14.10	13.79	13.84	13.84	-0.43%	21,994,240
Dec 31, 2025	14.15	14.17	13.80	13.90	13.90	-2.25%	26,390,500