Skip to main content
logo
Jiangxi Guoguang Commercial Chains Co., Ltd. (SHA:605188)
China flag China · Delayed Price · Currency is CNY
19.62
-0.37 (-1.85%)
Jan 28, 2026, 1:55 PM CST

SHA:605188 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202619.6820.0919.5219.9919.990.91%5,024,900
Jan 26, 202620.2820.2819.7819.8119.81-2.27%6,308,200
Jan 23, 202620.0720.3920.0220.2720.270.65%6,298,500
Jan 22, 202620.0620.2119.8020.1420.14-0.05%6,705,600
Jan 21, 202620.7020.9520.1020.1520.15-2.61%8,716,500
Jan 20, 202620.5620.9620.3120.6920.690.44%9,901,700
Jan 19, 202620.4020.8220.2520.6020.600.93%7,247,500
Jan 16, 202620.5020.6020.1020.4120.41-0.78%8,439,800
Jan 15, 202620.2521.2120.2120.5720.570.64%11,906,920
Jan 14, 202620.1921.0920.1020.4420.44-2.15%15,486,520
Jan 13, 202622.2023.5920.8320.8920.89-6.95%22,864,650
Jan 12, 202621.8722.6421.4122.4522.451.45%24,198,600
Jan 9, 202620.6022.8020.4122.1322.136.55%30,043,370
Jan 8, 202620.5721.3020.1120.7720.770.24%17,678,700
Jan 7, 202620.0421.0019.7020.7220.723.39%18,917,400
Jan 6, 202619.9520.2019.7820.0420.04-0.05%11,502,800
Jan 5, 202619.5020.1219.3720.0520.053.40%11,191,600
Dec 31, 202519.7419.8419.3219.3919.39-0.82%6,259,500
Dec 30, 202520.0020.1019.4519.5519.55-3.84%10,877,100
Dec 29, 202520.7821.0120.2720.3320.33-2.96%10,975,100
Dec 26, 202520.7921.5320.5920.9520.950.72%11,304,000
Dec 25, 202520.9321.3820.7420.8020.800.24%9,905,920
Dec 24, 202520.6520.8320.4020.7520.75-0.48%8,095,350
Dec 23, 202521.0621.3720.3320.8520.85-1.09%13,834,500
Dec 22, 202521.1921.3620.9021.0821.08-1.36%11,811,320
Dec 19, 202520.9621.7720.6721.3721.371.96%16,679,520
Dec 18, 202520.7821.4720.7220.9620.96-1.13%12,823,720
Dec 17, 202521.7422.5020.6821.2021.20-2.26%18,246,700
Dec 16, 202522.3823.4821.6821.6921.69-3.04%23,823,800
Dec 15, 202520.9522.9020.9522.3722.376.27%23,157,720
Dec 12, 202521.7021.7521.0221.0521.05-5.35%17,180,220
Dec 11, 202523.2123.5022.0022.2422.24-6.28%25,295,050
Dec 10, 202524.2925.4423.7023.7323.730.13%34,452,670
Dec 9, 202522.4024.6022.0023.7023.705.47%34,136,010
Dec 8, 202521.6623.4821.6522.4722.472.37%19,938,900
Dec 5, 202521.6722.4521.4021.9521.950.60%12,762,300
Dec 4, 202521.5022.1121.4021.8221.82-0.23%11,610,000
Dec 3, 202523.1123.3021.5021.8721.87-7.88%24,038,000
Dec 2, 202523.0024.9022.8023.7423.741.80%30,022,000
Dec 1, 202523.0023.9922.9823.3223.320.13%21,019,340
Nov 28, 202523.0123.9722.3023.2923.29-2.10%25,460,773
Nov 27, 202524.4625.3823.5423.7923.79-1.25%39,675,090
Nov 26, 202522.0924.0922.0024.0924.0910.00%33,230,900
Nov 25, 202521.0122.0720.9021.9021.901.53%18,542,200
Nov 24, 202522.9023.3621.3721.5721.57-8.79%26,993,270
Nov 21, 202522.9524.6822.9023.6523.653.64%31,031,750
Nov 20, 202523.0223.2622.6322.8222.82-1.89%15,632,710
Nov 19, 202523.7124.3823.0723.2623.26-3.69%20,135,900
Nov 18, 202525.3525.7024.0924.1524.15-7.15%25,193,500
Nov 17, 202525.0726.5624.6926.0126.010.89%32,584,460