Jiangxi Guoke Defence Group Co.,Ltd. (SHA:688543)
China · Delayed Price · Currency is CNY 53.58
-2.69 (-4.78%)
Last updated: Sep 2, 2025, 11:25 AM CST
SHA:688543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.30 | 47.89 | 46.79 | 47.58 | - | 0.59% | 4,571,564 |
| Sep 4, 2025 | 49.61 | 49.70 | 46.39 | 47.30 | - | -4.64% | 7,791,602 |
| Sep 3, 2025 | 55.00 | 55.24 | 48.99 | 49.60 | - | -9.93% | 10,458,650 |
| Sep 2, 2025 | 55.90 | 55.96 | 53.45 | 55.07 | - | -2.13% | 7,786,406 |
| Sep 1, 2025 | 56.85 | 56.88 | 55.40 | 56.27 | - | -1.25% | 8,513,997 |
| Aug 29, 2025 | 55.50 | 56.99 | 54.61 | 56.98 | - | 2.87% | 10,340,450 |
| Aug 28, 2025 | 54.71 | 55.46 | 52.72 | 55.39 | - | 1.00% | 8,116,409 |
| Aug 27, 2025 | 56.68 | 56.99 | 54.80 | 54.84 | - | -2.94% | 8,422,449 |
| Aug 26, 2025 | 57.87 | 57.89 | 56.30 | 56.50 | - | -2.37% | 7,849,705 |
| Aug 25, 2025 | 58.69 | 58.69 | 57.10 | 57.87 | - | -1.08% | 11,290,960 |
| Aug 22, 2025 | 55.85 | 58.57 | 55.03 | 58.50 | - | 4.46% | 12,241,420 |
| Aug 21, 2025 | 57.25 | 57.38 | 55.81 | 56.00 | - | -1.91% | 5,945,548 |
| Aug 20, 2025 | 57.00 | 57.79 | 56.16 | 57.09 | - | -0.09% | 7,113,894 |
| Aug 19, 2025 | 56.86 | 57.99 | 55.75 | 57.14 | - | 0.65% | 8,248,795 |
| Aug 18, 2025 | 56.70 | 57.30 | 56.10 | 56.77 | - | 0.89% | 9,049,650 |
| Aug 15, 2025 | 55.61 | 56.33 | 54.69 | 56.27 | - | 1.21% | 6,555,334 |
| Aug 14, 2025 | 57.52 | 57.82 | 55.00 | 55.60 | - | -3.46% | 9,942,675 |
| Aug 13, 2025 | 57.30 | 59.98 | 57.03 | 57.59 | - | 0.51% | 10,519,180 |
| Aug 12, 2025 | 59.10 | 59.20 | 57.17 | 57.30 | - | -3.79% | 11,158,730 |
| Aug 11, 2025 | 55.10 | 61.50 | 55.00 | 59.56 | - | 7.72% | 15,934,950 |
| Aug 8, 2025 | 56.18 | 57.06 | 55.25 | 55.29 | - | -1.95% | 6,883,870 |
| Aug 7, 2025 | 58.00 | 58.10 | 55.80 | 56.39 | - | -1.86% | 9,877,942 |
| Aug 6, 2025 | 54.86 | 57.98 | 54.51 | 57.46 | - | 4.76% | 15,097,210 |
| Aug 5, 2025 | 55.45 | 55.91 | 54.38 | 54.85 | - | -0.42% | 8,808,425 |
| Aug 4, 2025 | 52.19 | 55.50 | 52.08 | 55.08 | - | 5.52% | 12,000,760 |
| Aug 1, 2025 | 54.20 | 54.20 | 52.01 | 52.20 | - | -3.85% | 7,961,712 |
| Jul 31, 2025 | 53.56 | 54.95 | 53.30 | 54.29 | - | 0.41% | 7,105,175 |
| Jul 30, 2025 | 55.28 | 55.67 | 53.50 | 54.07 | - | -2.19% | 8,209,228 |
| Jul 29, 2025 | 53.80 | 55.58 | 53.31 | 55.28 | - | 2.39% | 10,360,170 |
| Jul 28, 2025 | 53.10 | 54.56 | 52.95 | 53.99 | - | 1.96% | 10,879,770 |
| Jul 25, 2025 | 53.03 | 53.44 | 52.61 | 52.95 | - | - | 5,167,079 |
| Jul 24, 2025 | 52.63 | 53.18 | 52.38 | 52.95 | - | 0.80% | 8,135,539 |
| Jul 23, 2025 | 53.80 | 53.81 | 52.46 | 52.53 | - | -2.87% | 9,574,047 |
| Jul 22, 2025 | 54.45 | 55.45 | 53.83 | 54.08 | - | -0.68% | 9,454,858 |
| Jul 21, 2025 | 53.66 | 54.72 | 53.66 | 54.45 | - | 0.41% | 8,188,898 |
| Jul 18, 2025 | 57.51 | 57.98 | 53.88 | 54.23 | - | -6.08% | 15,447,820 |
| Jul 17, 2025 | 56.90 | 58.09 | 56.70 | 57.74 | - | 1.30% | 5,977,374 |
| Jul 16, 2025 | 56.98 | 57.94 | 56.80 | 57.00 | - | 0.07% | 2,741,107 |
| Jul 15, 2025 | 57.93 | 58.17 | 56.22 | 56.96 | - | -1.35% | 4,523,123 |
| Jul 14, 2025 | 56.69 | 58.08 | 56.39 | 57.74 | - | 2.39% | 5,581,770 |
| Jul 11, 2025 | 55.62 | 56.79 | 55.30 | 56.39 | - | 1.18% | 4,382,824 |
| Jul 10, 2025 | 55.54 | 55.81 | 54.23 | 55.73 | - | 0.45% | 4,292,307 |
| Jul 9, 2025 | 56.30 | 57.80 | 55.28 | 55.48 | - | -1.67% | 7,058,207 |
| Jul 8, 2025 | 56.50 | 56.69 | 55.73 | 56.42 | - | -0.14% | 4,439,267 |
| Jul 7, 2025 | 56.96 | 57.54 | 56.16 | 56.50 | - | -0.70% | 5,170,331 |
| Jul 4, 2025 | 57.41 | 57.94 | 56.18 | 56.90 | - | -0.89% | 5,392,356 |
| Jul 3, 2025 | 56.50 | 58.13 | 56.50 | 57.41 | - | 1.07% | 5,679,048 |
| Jul 2, 2025 | 58.18 | 59.23 | 56.36 | 56.80 | - | -3.37% | 10,784,430 |
| Jul 1, 2025 | 60.00 | 60.40 | 58.26 | 58.78 | - | -2.34% | 12,849,260 |
| Jun 30, 2025 | 54.80 | 61.79 | 54.71 | 60.19 | - | 10.32% | 18,367,740 |