Skip to main content
logo
Jiangxi Guotai Group Co.,Ltd. (SHA:603977)
China flag China · Delayed Price · Currency is CNY
14.64
-0.13 (-0.88%)
Apr 10, 2026, 3:00 PM CST

Jiangxi Guotai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202614.8814.9514.5714.6414.64-0.88%17,819,600
Apr 9, 202614.9014.9314.6014.7714.77-1.34%15,413,340
Apr 8, 202614.6515.0314.6514.9714.974.03%25,636,620
Apr 7, 202615.0515.2214.3314.3914.39-4.51%25,578,860
Apr 3, 202615.7815.8814.7015.0715.07-4.62%26,849,080
Apr 2, 202616.7716.7715.5915.8015.80-3.89%21,685,100
Apr 1, 202616.9117.1216.3016.4416.44-1.56%22,950,148
Mar 31, 202617.0117.3716.6416.7016.70-1.76%23,328,920
Mar 30, 202616.6317.1216.4717.0017.00-29,244,793
Mar 27, 202616.3817.5616.0817.0017.003.72%47,358,510
Mar 26, 202615.6716.9615.6216.3916.394.20%38,569,900
Mar 25, 202615.0815.9115.0515.7315.733.83%21,835,490
Mar 24, 202615.1515.2514.7115.1515.151.81%17,243,460
Mar 23, 202614.8215.8814.4514.8814.88-2.36%30,910,180
Mar 20, 202615.4115.6414.9515.2415.24-1.30%26,185,200
Mar 19, 202616.3416.3815.3015.4415.44-6.08%32,076,040
Mar 18, 202616.7216.9915.7216.4416.441.48%52,015,280
Mar 17, 202615.9016.7515.9016.2016.206.37%71,885,160
Mar 16, 202614.1615.3514.1415.2315.237.18%33,618,720
Mar 13, 202614.3014.5514.1214.2114.21-0.84%10,388,180
Mar 12, 202614.7614.7614.2414.3314.33-2.38%12,846,400
Mar 11, 202614.9615.1514.6214.6814.68-2.26%14,756,700
Mar 10, 202614.8715.3514.8715.0215.021.01%12,726,104
Mar 9, 202615.3115.3814.6014.8714.87-2.87%18,962,560
Mar 6, 202614.7615.6414.6515.3115.313.80%22,129,340
Mar 5, 202615.0615.2414.6914.7514.75-1.67%17,192,490
Mar 4, 202614.3715.0414.3215.0015.001.28%27,935,320
Mar 3, 202616.3016.5514.8114.8114.81-9.97%44,500,680
Mar 2, 202615.6016.6115.4516.4516.456.54%40,743,636
Feb 27, 202615.0215.5914.9315.4415.442.46%15,858,230
Feb 26, 202615.0815.2514.9315.0715.070.40%10,675,848
Feb 25, 202614.7115.1814.6515.0115.012.60%13,278,750
Feb 24, 202614.4114.7714.3714.6314.631.53%10,200,456
Feb 13, 202614.6014.8014.3714.4114.41-1.44%11,675,500
Feb 12, 202614.7015.0514.5014.6214.62-1.08%13,510,752
Feb 11, 202614.7715.1214.6314.7814.780.14%13,067,548
Feb 10, 202614.4114.9414.3314.7614.762.36%16,951,940
Feb 9, 202614.4014.4914.3014.4214.421.19%9,270,700
Feb 6, 202614.2914.5714.2214.2514.25-1.04%8,680,100
Feb 5, 202614.4814.6914.3114.4014.40-1.10%7,972,500
Feb 4, 202614.5114.7614.3814.5614.560.21%10,294,800
Feb 3, 202614.2514.6314.1514.5314.532.32%12,060,720
Feb 2, 202614.5114.7914.1514.2014.20-2.94%11,364,290
Jan 30, 202614.7514.8914.3714.6314.63-1.48%14,582,750
Jan 29, 202615.2915.4614.7514.8514.85-3.07%18,739,370
Jan 28, 202615.6115.7315.2815.3215.32-2.05%15,295,310
Jan 27, 202615.5515.7815.3315.6415.641.56%17,789,760
Jan 26, 202615.6815.8515.2815.4015.40-3.02%18,780,120
Jan 23, 202615.9516.1615.6015.8815.88-0.31%19,542,470
Jan 22, 202615.7016.0915.6215.9315.931.46%16,791,420