Jiangxi Guotai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.73	13.93	13.68	13.87	13.87	0.87%	11,734,252
Apr 29, 2026	13.53	13.97	13.50	13.75	13.75	0.88%	18,818,780
Apr 28, 2026	13.71	13.73	13.40	13.63	13.63	-0.94%	16,402,650
Apr 27, 2026	13.96	13.96	13.54	13.76	13.76	-1.43%	14,920,400
Apr 24, 2026	14.75	14.77	13.88	13.96	13.96	-5.93%	30,419,460
Apr 23, 2026	15.01	15.39	14.72	14.84	14.84	-0.47%	23,885,270
Apr 22, 2026	14.68	15.04	14.53	14.91	14.91	1.77%	16,918,430
Apr 21, 2026	15.01	15.02	14.53	14.65	14.65	-2.40%	16,029,800
Apr 20, 2026	14.70	15.20	14.66	15.01	15.01	1.15%	20,141,300
Apr 17, 2026	14.31	15.09	14.22	14.84	14.84	3.27%	29,806,680
Apr 16, 2026	14.43	14.65	14.30	14.37	14.37	0.14%	15,344,000
Apr 15, 2026	14.59	14.89	14.23	14.35	14.35	-0.55%	17,585,470
Apr 14, 2026	14.29	14.55	14.04	14.43	14.43	1.48%	19,718,900
Apr 13, 2026	14.53	14.62	14.18	14.22	14.22	-2.87%	20,993,360
Apr 10, 2026	14.88	14.95	14.57	14.64	14.64	-0.88%	17,819,600
Apr 9, 2026	14.90	14.93	14.60	14.77	14.77	-1.34%	15,413,340
Apr 8, 2026	14.65	15.03	14.65	14.97	14.97	4.03%	25,636,620
Apr 7, 2026	15.05	15.22	14.33	14.39	14.39	-4.51%	25,578,860
Apr 3, 2026	15.78	15.88	14.70	15.07	15.07	-4.62%	26,849,080
Apr 2, 2026	16.77	16.77	15.59	15.80	15.80	-3.89%	21,685,100
Apr 1, 2026	16.91	17.12	16.30	16.44	16.44	-1.56%	22,950,148
Mar 31, 2026	17.01	17.37	16.64	16.70	16.70	-1.76%	23,328,920
Mar 30, 2026	16.63	17.12	16.47	17.00	17.00	-	29,244,793
Mar 27, 2026	16.38	17.56	16.08	17.00	17.00	3.72%	47,358,510
Mar 26, 2026	15.67	16.96	15.62	16.39	16.39	4.20%	38,569,900
Mar 25, 2026	15.08	15.91	15.05	15.73	15.73	3.83%	21,835,490
Mar 24, 2026	15.15	15.25	14.71	15.15	15.15	1.81%	17,243,460
Mar 23, 2026	14.82	15.88	14.45	14.88	14.88	-2.36%	30,910,180
Mar 20, 2026	15.41	15.64	14.95	15.24	15.24	-1.30%	26,185,200
Mar 19, 2026	16.34	16.38	15.30	15.44	15.44	-6.08%	32,076,040
Mar 18, 2026	16.72	16.99	15.72	16.44	16.44	1.48%	52,015,280
Mar 17, 2026	15.90	16.75	15.90	16.20	16.20	6.37%	71,885,160
Mar 16, 2026	14.16	15.35	14.14	15.23	15.23	7.18%	33,618,720
Mar 13, 2026	14.30	14.55	14.12	14.21	14.21	-0.84%	10,388,180
Mar 12, 2026	14.76	14.76	14.24	14.33	14.33	-2.38%	12,846,400
Mar 11, 2026	14.96	15.15	14.62	14.68	14.68	-2.26%	14,756,700
Mar 10, 2026	14.87	15.35	14.87	15.02	15.02	1.01%	12,726,104
Mar 9, 2026	15.31	15.38	14.60	14.87	14.87	-2.87%	18,962,560
Mar 6, 2026	14.76	15.64	14.65	15.31	15.31	3.80%	22,129,340
Mar 5, 2026	15.06	15.24	14.69	14.75	14.75	-1.67%	17,192,490
Mar 4, 2026	14.37	15.04	14.32	15.00	15.00	1.28%	27,935,320
Mar 3, 2026	16.30	16.55	14.81	14.81	14.81	-9.97%	44,500,680
Mar 2, 2026	15.60	16.61	15.45	16.45	16.45	6.54%	40,743,636
Feb 27, 2026	15.02	15.59	14.93	15.44	15.44	2.46%	15,858,230
Feb 26, 2026	15.08	15.25	14.93	15.07	15.07	0.40%	10,675,848
Feb 25, 2026	14.71	15.18	14.65	15.01	15.01	2.60%	13,278,750
Feb 24, 2026	14.41	14.77	14.37	14.63	14.63	1.53%	10,200,456
Feb 13, 2026	14.60	14.80	14.37	14.41	14.41	-1.44%	11,675,500
Feb 12, 2026	14.70	15.05	14.50	14.62	14.62	-1.08%	13,510,752
Feb 11, 2026	14.77	15.12	14.63	14.78	14.78	0.14%	13,067,548