Jiangxi Guotai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	9.96	10.27	9.94	10.04	10.04	2.14%	7,137,000
Oct 15, 2026	10.18	10.22	9.81	9.83	9.83	-4.93%	8,276,233
Oct 14, 2026	10.46	10.49	10.33	10.34	10.34	-1.43%	3,041,596
Oct 13, 2026	10.33	10.56	10.22	10.49	10.49	0.67%	4,181,835
Oct 12, 2026	10.57	10.70	10.41	10.42	10.42	-1.70%	3,134,932
Oct 9, 2026	10.51	10.64	10.27	10.60	10.60	1.15%	6,101,862
Oct 8, 2026	10.56	10.68	10.40	10.48	10.48	-0.85%	5,121,700
Sep 30, 2026	10.71	10.76	10.51	10.57	10.57	-0.94%	4,967,140
Sep 29, 2026	10.75	10.90	10.65	10.67	10.67	-1.20%	3,993,996
Sep 28, 2026	11.10	11.11	10.73	10.80	10.80	-2.70%	5,141,800
Sep 24, 2026	11.25	11.28	11.08	11.10	11.10	-1.42%	4,165,900
Sep 23, 2026	11.40	11.42	11.25	11.26	11.26	-1.49%	3,129,500
Sep 22, 2026	11.66	11.66	11.37	11.43	11.43	-0.78%	4,631,700
Sep 21, 2026	11.32	11.61	11.31	11.52	11.52	1.50%	5,721,917
Sep 18, 2026	11.28	11.49	11.22	11.35	11.35	1.43%	4,568,517
Sep 17, 2026	11.33	11.43	11.15	11.19	11.19	-1.93%	4,194,490
Sep 16, 2026	11.22	11.42	11.18	11.41	11.41	1.51%	3,485,604
Sep 15, 2026	11.44	11.48	11.23	11.24	11.24	-1.66%	5,584,416
Sep 14, 2026	11.50	11.54	11.32	11.43	11.43	-0.87%	5,697,900
Sep 11, 2026	11.72	11.72	11.40	11.53	11.53	-2.29%	6,339,362
Sep 10, 2026	12.05	12.05	11.79	11.80	11.80	-2.24%	5,848,900
Sep 9, 2026	12.00	12.12	11.91	12.07	12.07	0.67%	8,498,400
Sep 8, 2026	11.71	12.02	11.71	11.99	11.99	1.96%	9,163,709
Sep 7, 2026	11.85	11.89	11.62	11.76	11.76	-0.34%	6,160,562
Sep 4, 2026	11.90	11.94	11.69	11.80	11.80	-0.59%	7,743,212
Sep 3, 2026	11.62	12.07	11.56	11.87	11.87	2.15%	11,585,165
Sep 2, 2026	11.51	11.67	11.24	11.62	11.62	0.35%	8,921,180
Sep 1, 2026	11.58	11.66	11.51	11.58	11.58	0.35%	5,372,100
Aug 31, 2026	11.55	11.72	11.44	11.54	11.54	-1.54%	6,801,200
Aug 28, 2026	11.80	11.82	11.65	11.72	11.72	-0.09%	5,772,800
Aug 27, 2026	11.59	11.81	11.47	11.73	11.73	1.65%	6,973,300
Aug 26, 2026	11.49	11.70	11.45	11.54	11.54	0.26%	5,722,000
Aug 25, 2026	11.30	11.54	11.01	11.51	11.51	-2.13%	9,673,653
Aug 24, 2026	11.66	11.80	11.56	11.76	11.76	0.94%	6,254,927
Aug 21, 2026	11.49	11.68	11.33	11.65	11.65	0.78%	4,775,775
Aug 20, 2026	11.66	11.73	11.51	11.56	11.56	0.78%	5,143,000
Aug 19, 2026	12.00	12.00	11.43	11.47	11.47	-4.89%	10,437,140
Aug 18, 2026	12.13	12.30	11.91	12.06	12.06	-0.58%	5,939,392
Aug 17, 2026	11.89	12.16	11.83	12.13	12.13	1.76%	6,861,100
Aug 14, 2026	11.90	11.99	11.80	11.92	11.92	0.76%	6,841,000
Aug 13, 2026	12.14	12.20	11.82	11.83	11.83	-2.23%	8,085,300
Aug 12, 2026	12.01	12.20	11.90	12.10	12.10	0.50%	8,046,816
Aug 11, 2026	12.29	12.42	12.04	12.04	12.04	-1.39%	10,188,200
Aug 10, 2026	12.02	12.21	11.93	12.21	12.21	1.50%	9,185,050
Aug 7, 2026	12.35	12.38	11.80	12.03	12.03	-0.08%	12,236,750
Aug 6, 2026	11.99	12.16	11.79	12.04	12.04	1.01%	13,204,774
Aug 5, 2026	11.57	11.94	11.52	11.92	11.92	2.85%	12,358,342
Aug 4, 2026	11.54	11.75	11.47	11.59	11.59	0.35%	7,564,200
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