Jiangxi Guotai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.90	11.94	11.69	11.79	-	-0.67%	7,598,432
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
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%	11,463,981
Jul 21, 2026	10.75	11.09	10.28	11.09	11.09	3.55%	16,130,192
Jul 20, 2026	11.25	11.38	10.61	10.71	10.71	-4.37%	19,197,523
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%	25,913,733
Jul 8, 2026	13.75	13.81	12.96	13.02	13.02	-5.79%	24,886,004
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%	26,573,753
Jul 3, 2026	15.60	16.08	15.38	15.49	15.49	-1.34%	19,825,291
Jul 2, 2026	15.75	16.62	15.64	15.70	15.70	-2.36%	27,470,352
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