Skip to main content
logo
Jiangxi Guoguang Commercial Chains Co., Ltd. (SHA:605188)
China flag China · Delayed Price · Currency is CNY
15.95
-0.48 (-2.92%)
Apr 24, 2026, 3:00 PM CST

SHA:605188 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202616.2016.2615.8115.9515.95-2.92%8,833,100
Apr 23, 202616.8317.3016.2216.4316.43-3.01%13,393,320
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
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