Jiangxi Guotai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.79	14.85	13.79	14.83	-	7.23%	17,020,096
May 27, 2026	14.00	14.48	13.78	13.83	13.83	-2.26%	17,944,850
May 26, 2026	14.30	14.30	13.80	14.15	14.15	-2.41%	29,025,870
May 25, 2026	14.00	14.96	14.00	14.50	14.50	6.62%	48,045,230
May 22, 2026	13.32	13.74	13.14	13.60	13.60	2.41%	13,047,510
May 21, 2026	13.92	14.09	13.20	13.28	13.28	-4.67%	16,087,700
May 20, 2026	14.14	14.29	13.82	13.93	13.93	-2.25%	13,079,710
May 19, 2026	14.53	14.63	13.92	14.25	14.25	-2.06%	18,265,400
May 18, 2026	14.29	14.61	14.10	14.55	14.55	1.39%	14,112,440
May 15, 2026	14.33	14.84	14.18	14.35	14.35	-	20,959,580
May 14, 2026	15.28	15.29	14.31	14.35	14.35	-6.02%	27,707,240
May 13, 2026	14.44	15.56	14.40	15.27	15.27	5.67%	32,732,780
May 12, 2026	14.81	14.88	14.29	14.45	14.45	-2.17%	18,657,500
May 11, 2026	14.88	15.03	14.61	14.77	14.77	0.20%	19,839,400
May 8, 2026	14.40	14.94	14.40	14.74	14.74	1.24%	19,044,160
May 7, 2026	14.05	14.69	13.92	14.56	14.56	3.41%	26,616,140
May 6, 2026	13.95	14.35	13.87	14.08	14.08	1.51%	19,236,580
Apr 30, 2026	13.73	13.93	13.68	13.87	13.87	0.87%	11,734,250
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%	22,950,140
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	-	29,244,790
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