Jiangxi Guotai Group Co.,Ltd. (SHA:603977)
China · Delayed Price · Currency is CNY 9.80
-0.15 (-1.51%)
Nov 6, 2026, 2:54 PM CST
Jiangxi Guotai Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.73 | 9.94 | 9.71 | 9.80 | 9.80 | -1.51% | 4,493,200 |
| Nov 5, 2026 | 9.78 | 10.03 | 9.70 | 9.95 | 9.95 | 1.53% | 6,021,300 |
| Nov 4, 2026 | 9.64 | 9.81 | 9.53 | 9.80 | 9.80 | 1.66% | 6,103,180 |
| Nov 3, 2026 | 9.52 | 9.80 | 9.52 | 9.64 | 9.64 | 0.84% | 4,881,887 |
| Nov 2, 2026 | 9.49 | 9.58 | 9.39 | 9.56 | 9.56 | 1.59% | 5,351,460 |
| Oct 30, 2026 | 9.67 | 9.87 | 9.40 | 9.41 | 9.41 | -3.49% | 7,161,196 |
| Oct 29, 2026 | 9.78 | 9.90 | 9.66 | 9.75 | 9.75 | -0.20% | 4,562,300 |
| Oct 28, 2026 | 9.70 | 9.83 | 9.53 | 9.77 | 9.77 | 1.24% | 6,096,900 |
| Oct 27, 2026 | 10.06 | 10.17 | 9.65 | 9.65 | 9.65 | -3.79% | 5,684,700 |
| Oct 26, 2026 | 9.96 | 10.19 | 9.95 | 10.03 | 10.03 | 0.10% | 5,310,499 |
| Oct 23, 2026 | 9.90 | 10.07 | 9.54 | 10.02 | 10.02 | 0.40% | 8,844,500 |
| Oct 22, 2026 | 10.14 | 10.20 | 9.98 | 9.98 | 9.98 | -1.58% | 3,842,100 |
| Oct 21, 2026 | 10.11 | 10.30 | 10.10 | 10.14 | 10.14 | 0.20% | 3,624,600 |
| Oct 20, 2026 | 10.10 | 10.16 | 10.02 | 10.12 | 10.12 | - | 3,217,800 |
| Oct 19, 2026 | 10.00 | 10.18 | 9.91 | 10.12 | 10.12 | 0.80% | 4,019,000 |
| 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 |