Jiangxi Guotai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	11.90	11.94	11.36	11.75	11.75	-1.09%	17,917,200
Jul 13, 2026	12.80	12.82	11.81	11.88	11.88	-7.40%	29,876,169
Jul 10, 2026	12.95	13.30	12.65	12.83	12.83	0.23%	24,954,219
Jul 9, 2026	13.28	13.28	12.26	12.80	12.80	-1.69%	25,913,730
Jul 8, 2026	13.75	13.81	12.96	13.02	13.02	-5.79%	24,886,000
Jul 7, 2026	14.34	14.75	13.73	13.82	13.82	-5.86%	18,239,960
Jul 6, 2026	15.48	15.68	14.60	14.68	14.68	-5.23%	26,573,750
Jul 3, 2026	15.60	16.08	15.38	15.49	15.49	-1.34%	19,825,290
Jul 2, 2026	15.75	16.62	15.64	15.70	15.70	-2.36%	27,470,350
Jul 1, 2026	16.45	17.05	16.00	16.21	16.08	-1.82%	34,071,420
Jun 30, 2026	15.99	16.64	15.65	16.51	16.38	2.87%	42,094,323
Jun 29, 2026	15.50	16.48	15.21	16.05	15.92	4.02%	61,308,460
Jun 26, 2026	14.29	15.43	14.29	15.43	15.31	9.98%	53,616,140
Jun 25, 2026	13.73	14.41	13.36	14.03	13.92	1.59%	22,613,212
Jun 24, 2026	13.90	14.15	13.66	13.81	13.70	-1.36%	12,969,636
Jun 23, 2026	14.33	14.53	13.90	14.00	13.89	-2.23%	18,302,056
Jun 22, 2026	13.74	14.50	13.33	14.32	14.21	5.22%	26,991,936
Jun 18, 2026	13.23	13.89	13.06	13.61	13.50	2.64%	16,875,390
Jun 17, 2026	13.43	13.68	13.18	13.26	13.15	-2.07%	15,981,720
Jun 16, 2026	13.05	13.99	13.02	13.54	13.43	4.07%	22,833,300
Jun 15, 2026	12.89	13.15	12.84	13.01	12.91	2.04%	12,521,400
Jun 12, 2026	12.80	13.23	12.68	12.75	12.65	-0.62%	15,965,190
Jun 11, 2026	12.31	13.32	12.12	12.83	12.73	2.72%	23,092,030
Jun 10, 2026	13.00	13.00	12.26	12.49	12.39	-5.02%	23,562,600
Jun 9, 2026	13.35	13.39	12.75	13.15	13.04	-1.13%	20,110,900
Jun 8, 2026	14.18	14.50	13.28	13.30	13.19	-9.83%	33,202,664
Jun 5, 2026	15.00	15.12	14.47	14.75	14.63	-2.12%	16,340,640
Jun 4, 2026	15.20	15.50	14.92	15.07	14.95	-2.21%	14,053,500
Jun 3, 2026	15.39	15.55	15.03	15.41	15.29	0.06%	19,909,060
Jun 2, 2026	15.39	15.84	15.20	15.40	15.28	-0.52%	20,535,260
Jun 1, 2026	15.07	15.99	14.95	15.48	15.36	2.58%	34,234,540
May 29, 2026	15.50	15.94	14.95	15.09	14.97	-0.79%	49,458,870
May 28, 2026	13.79	15.21	13.79	15.21	15.09	9.98%	48,381,400
May 27, 2026	14.00	14.48	13.78	13.83	13.72	-2.26%	17,944,850
May 26, 2026	14.30	14.30	13.80	14.15	14.04	-2.41%	29,025,870
May 25, 2026	14.00	14.96	14.00	14.50	14.38	6.62%	48,045,230
May 22, 2026	13.32	13.74	13.14	13.60	13.49	2.41%	13,047,510
May 21, 2026	13.92	14.09	13.20	13.28	13.17	-4.67%	16,087,700
May 20, 2026	14.14	14.29	13.82	13.93	13.82	-2.25%	13,079,710
May 19, 2026	14.53	14.63	13.92	14.25	14.14	-2.06%	18,265,400
May 18, 2026	14.29	14.61	14.10	14.55	14.43	1.39%	14,112,440
May 15, 2026	14.33	14.84	14.18	14.35	14.23	-	20,959,580
May 14, 2026	15.28	15.29	14.31	14.35	14.23	-6.02%	27,707,240
May 13, 2026	14.44	15.56	14.40	15.27	15.15	5.67%	32,732,780
May 12, 2026	14.81	14.88	14.29	14.45	14.33	-2.17%	18,657,500
May 11, 2026	14.88	15.03	14.61	14.77	14.65	0.20%	19,839,400
May 8, 2026	14.40	14.94	14.40	14.74	14.62	1.24%	19,044,160
May 7, 2026	14.05	14.69	13.92	14.56	14.44	3.41%	26,616,140
May 6, 2026	13.95	14.35	13.87	14.08	13.97	1.51%	19,236,580
Apr 30, 2026	13.73	13.93	13.68	13.87	13.76	0.87%	11,734,250