Jiangxi Guotai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.33	11.60	11.27	11.55	11.55	1.67%	8,149,400
Jul 31, 2026	11.30	11.43	11.22	11.36	11.36	1.79%	7,919,912
Jul 30, 2026	11.21	11.36	10.97	11.16	11.16	-1.50%	9,017,012
Jul 29, 2026	10.96	11.35	10.77	11.33	11.33	4.23%	12,621,088
Jul 28, 2026	10.85	11.08	10.81	10.87	10.87	-1.09%	5,597,200
Jul 27, 2026	10.65	11.02	10.65	10.99	10.99	2.23%	5,830,812
Jul 24, 2026	11.06	11.10	10.74	10.75	10.75	-3.93%	7,270,300
Jul 23, 2026	10.92	11.22	10.73	11.19	11.19	2.47%	9,106,564
Jul 22, 2026	10.87	11.49	10.74	10.92	10.92	-1.53%	11,463,980
Jul 21, 2026	10.75	11.09	10.28	11.09	11.09	3.55%	16,130,190
Jul 20, 2026	11.25	11.38	10.61	10.71	10.71	-4.37%	19,197,520
Jul 17, 2026	11.20	11.56	11.13	11.20	11.20	-0.44%	15,440,681
Jul 16, 2026	11.53	11.58	11.21	11.25	11.25	-2.34%	12,260,288
Jul 15, 2026	11.83	11.94	11.46	11.52	11.52	-1.96%	13,382,996
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