Jiangxi Guotai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	14.35	14.63	14.12	14.22	14.22	-3.72%	38,974,100
Dec 29, 2025	15.00	15.25	14.58	14.77	14.77	2.57%	54,625,960
Dec 26, 2025	14.49	14.67	14.10	14.40	14.40	-0.62%	41,668,700
Dec 25, 2025	14.68	14.87	14.33	14.49	14.49	-1.50%	48,176,370
Dec 24, 2025	14.44	15.00	14.15	14.71	14.71	0.82%	76,292,330
Dec 23, 2025	15.59	16.67	14.30	14.59	14.59	-6.65%	118,822,100
Dec 22, 2025	15.63	15.63	15.63	15.63	15.63	9.99%	6,011,052
Dec 19, 2025	13.56	14.21	13.56	14.21	14.21	9.98%	62,211,320
Dec 18, 2025	12.19	13.28	12.15	12.92	12.92	5.30%	33,110,800
Dec 17, 2025	12.26	12.38	12.02	12.27	12.27	-0.41%	9,837,336
Dec 16, 2025	12.49	12.57	12.26	12.32	12.32	-2.22%	9,710,936
Dec 15, 2025	12.55	12.92	12.52	12.60	12.60	0.48%	13,524,620
Dec 12, 2025	12.24	12.65	12.18	12.54	12.54	2.28%	17,236,190
Dec 11, 2025	12.02	12.70	12.02	12.26	12.26	1.83%	21,694,920
Dec 10, 2025	11.94	12.06	11.84	12.04	12.04	0.42%	6,798,616
Dec 9, 2025	12.14	12.21	11.94	11.99	11.99	-2.04%	13,484,850
Dec 8, 2025	12.26	12.44	12.20	12.24	12.24	0.08%	10,902,540
Dec 5, 2025	12.13	12.23	12.01	12.23	12.23	0.82%	8,686,506
Dec 4, 2025	12.10	12.20	11.95	12.13	12.13	0.41%	8,019,385
Dec 3, 2025	12.25	12.26	12.04	12.08	12.08	-1.47%	8,603,819
Dec 2, 2025	12.20	12.32	12.10	12.26	12.26	0.16%	7,453,191
Dec 1, 2025	12.18	12.34	12.17	12.24	12.24	0.58%	8,201,096
Nov 28, 2025	12.08	12.19	11.99	12.17	12.17	0.91%	7,580,875
Nov 27, 2025	12.19	12.28	12.05	12.06	12.06	-0.99%	9,426,899
Nov 26, 2025	12.32	12.50	12.16	12.18	12.18	-1.22%	12,702,010
Nov 25, 2025	12.40	12.53	12.31	12.33	12.33	-1.36%	16,795,210
Nov 24, 2025	12.20	12.70	11.85	12.50	12.50	2.46%	24,334,730
Nov 21, 2025	13.04	13.04	12.13	12.20	12.20	-7.85%	40,941,830
Nov 20, 2025	13.79	13.98	13.13	13.24	13.24	-3.36%	38,595,600