Skip to main content
logo
Jiangxi Guoguang Commercial Chains Co., Ltd. (SHA:605188)
China flag China · Delayed Price · Currency is CNY
16.40
-0.38 (-2.26%)
Apr 3, 2026, 3:00 PM CST

SHA:605188 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202616.7016.7916.3916.43--2.09%1,511,100
Apr 2, 202617.0417.0516.7216.7816.78-1.12%1,955,200
Apr 1, 202616.9116.9816.6716.9716.971.31%2,671,900
Mar 31, 202617.0017.1516.7016.7516.75-0.18%3,507,900
Mar 30, 202616.6616.9716.6616.7816.78-0.42%2,189,500
Mar 27, 202616.7016.9416.6116.8516.850.36%2,860,800
Mar 26, 202616.8417.1516.7016.7916.79-1.12%3,738,300
Mar 25, 202617.3017.3216.7016.9816.980.89%6,010,700
Mar 24, 202616.2516.8416.2516.8316.835.65%6,889,697
Mar 23, 202616.3316.5715.8915.9315.93-4.15%4,555,300
Mar 20, 202616.9517.0816.6016.6216.62-1.89%2,986,600
Mar 19, 202617.0817.2516.9016.9416.94-1.74%3,505,600
Mar 18, 202617.2617.3716.9617.2417.24-0.12%3,477,400
Mar 17, 202617.2317.5017.1317.2617.260.41%4,577,100
Mar 16, 202617.1217.2116.9317.1917.190.82%3,150,468
Mar 13, 202617.0217.2816.9917.0517.050.06%3,651,800
Mar 12, 202617.2017.3417.0017.0417.04-1.27%2,800,500
Mar 11, 202617.3117.4817.1917.2617.26-1.03%3,445,579
Mar 10, 202617.4717.4717.3317.4417.441.16%2,920,879
Mar 9, 202617.2617.5417.0617.2417.24-1.43%3,628,500
Mar 6, 202617.1917.5017.1817.4917.490.81%3,459,300
Mar 5, 202617.2017.4717.0917.3517.352.06%5,705,600
Mar 4, 202616.5817.1516.5817.0017.00-0.41%5,411,300
Mar 3, 202617.3017.5816.9417.0717.07-1.27%8,037,500
Mar 2, 202617.5117.6517.2017.2917.29-3.62%6,057,700
Feb 27, 202617.7617.9417.5817.9417.940.67%5,377,100
Feb 26, 202618.2518.2517.6717.8217.82-2.20%6,339,400
Feb 25, 202618.1918.2718.1418.2218.220.16%3,686,800
Feb 24, 202618.4718.4917.9618.1918.190.44%3,591,300
Feb 13, 202618.5618.7618.1018.1118.11-1.79%4,849,600
Feb 12, 202619.3019.3418.4318.4418.44-4.01%7,762,900
Feb 11, 202619.2819.4919.2019.2119.21-0.83%4,487,604
Feb 10, 202619.6619.8019.3519.3719.37-2.22%6,778,700
Feb 9, 202619.7019.8819.4119.8119.81-0.90%10,440,700
Feb 6, 202620.8721.1519.5919.9919.99-8.18%16,906,540
Feb 5, 202620.0922.3020.0421.7721.777.40%25,217,124
Feb 4, 202620.2520.4719.9120.2720.270.55%7,525,500
Feb 3, 202619.7220.1819.6720.1620.162.91%8,382,100
Feb 2, 202619.5020.0919.2819.5919.59-0.66%6,928,500
Jan 30, 202619.4820.1819.4819.7219.721.60%8,335,800
Jan 29, 202619.5019.7619.1519.4119.41-1.07%5,516,920
Jan 28, 202619.9320.2519.6119.6219.62-1.85%5,572,200
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