Skip to main content
logo
Jiangxi Guoguang Commercial Chains Co., Ltd. (SHA:605188)
China flag China · Delayed Price · Currency is CNY
15.00
-0.40 (-2.60%)
May 15, 2026, 3:00 PM CST

SHA:605188 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202615.2115.5514.5915.0015.00-2.60%6,143,900
May 14, 202615.4316.0615.1615.4015.40-0.26%8,539,210
May 13, 202615.3315.5015.2115.4415.440.59%3,626,100
May 12, 202615.7115.7315.3015.3515.35-2.29%4,839,700
May 11, 202615.8815.8915.7015.7115.71-1.19%4,437,000
May 8, 202615.9615.9615.7115.9015.900.44%4,522,400
May 7, 202616.0116.0615.7615.8315.83-1.12%5,767,400
May 6, 202615.9016.0915.8016.0116.01-0.68%5,512,400
Apr 30, 202615.8016.6515.8016.1216.121.70%7,488,008
Apr 29, 202615.9816.1615.7915.8515.85-0.50%5,436,100
Apr 28, 202616.3416.4815.7715.9315.93-3.51%8,434,700
Apr 27, 202615.9716.7715.7516.5116.513.51%10,600,800
Apr 24, 202616.2016.2615.8115.9515.95-2.92%8,833,100
Apr 23, 202616.8317.3016.2216.4316.43-3.01%13,393,324
Apr 22, 202617.5117.7216.9116.9416.94-6.82%16,800,000
Apr 21, 202617.2718.7217.1718.1818.186.01%22,104,700
Apr 20, 202617.3517.3817.0617.1517.15-1.89%4,990,300
Apr 17, 202617.4917.5817.1117.4817.480.46%5,707,100
Apr 16, 202617.2217.4317.0017.4017.400.99%3,901,000
Apr 15, 202617.2617.3017.0517.2317.230.29%3,075,200
Apr 14, 202616.9417.2416.9017.1817.181.48%3,994,200
Apr 13, 202617.1017.1016.7716.9316.93-0.53%2,365,000
Apr 10, 202616.8917.0916.8317.0217.021.43%2,626,000
Apr 9, 202617.0017.0816.7216.7816.78-2.27%2,671,400
Apr 8, 202616.8117.1716.7917.1717.172.75%3,233,100
Apr 7, 202616.4016.7316.4016.7116.711.89%2,216,800
Apr 3, 202616.7016.7916.3916.4016.40-2.26%2,204,183
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