Jiangsu Guotai International Group Co., Ltd. (SHE:002091)
China · Delayed Price · Currency is CNY 9.46
+0.02 (0.21%)
At close: Jan 23, 2026
SHE:002091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.44 | 9.48 | 9.39 | 9.46 | 9.46 | 0.21% | 34,454,200 |
| Jan 22, 2026 | 9.35 | 9.49 | 9.31 | 9.44 | 9.44 | 1.07% | 37,099,210 |
| Jan 21, 2026 | 9.24 | 9.40 | 9.18 | 9.34 | 9.34 | 0.54% | 29,474,452 |
| Jan 20, 2026 | 9.40 | 9.44 | 9.18 | 9.29 | 9.29 | -1.17% | 33,444,880 |
| Jan 19, 2026 | 9.22 | 9.43 | 9.12 | 9.40 | 9.40 | 1.84% | 38,289,820 |
| Jan 16, 2026 | 9.25 | 9.42 | 9.21 | 9.23 | 9.23 | 0.22% | 44,275,997 |
| Jan 15, 2026 | 8.93 | 9.59 | 8.89 | 9.21 | 9.21 | 3.14% | 64,677,890 |
| Jan 14, 2026 | 9.02 | 9.15 | 8.86 | 8.93 | 8.93 | -1.00% | 45,376,500 |
| Jan 13, 2026 | 9.04 | 9.18 | 8.98 | 9.02 | 9.02 | -0.33% | 40,273,490 |
| Jan 12, 2026 | 9.04 | 9.14 | 8.93 | 9.05 | 9.05 | - | 34,724,280 |
| Jan 9, 2026 | 9.01 | 9.09 | 8.98 | 9.05 | 9.05 | 0.33% | 24,591,032 |
| Jan 8, 2026 | 9.05 | 9.11 | 8.99 | 9.02 | 9.02 | -0.55% | 23,961,970 |
| Jan 7, 2026 | 9.20 | 9.23 | 9.07 | 9.07 | 9.07 | -1.63% | 22,677,330 |
| Jan 6, 2026 | 9.05 | 9.23 | 9.04 | 9.22 | 9.22 | 2.22% | 29,234,698 |
| Jan 5, 2026 | 9.03 | 9.05 | 8.89 | 9.02 | 9.02 | -0.11% | 26,836,890 |
| Dec 31, 2025 | 9.08 | 9.13 | 8.98 | 9.03 | 9.03 | -0.44% | 15,427,860 |
| Dec 30, 2025 | 9.08 | 9.15 | 8.99 | 9.07 | 9.07 | -0.77% | 17,238,910 |
| Dec 29, 2025 | 9.25 | 9.26 | 9.04 | 9.14 | 9.14 | -1.51% | 27,732,430 |
| Dec 26, 2025 | 9.17 | 9.35 | 9.13 | 9.28 | 9.28 | 1.53% | 29,132,100 |
| Dec 25, 2025 | 9.13 | 9.18 | 9.04 | 9.14 | 9.14 | 0.11% | 15,710,890 |
| Dec 24, 2025 | 9.07 | 9.17 | 9.03 | 9.13 | 9.13 | - | 18,598,730 |
| Dec 23, 2025 | 9.00 | 9.18 | 8.97 | 9.13 | 9.13 | 1.44% | 21,214,670 |
| Dec 22, 2025 | 8.96 | 9.08 | 8.88 | 9.00 | 9.00 | 0.45% | 18,901,110 |
| Dec 19, 2025 | 8.82 | 8.99 | 8.78 | 8.96 | 8.96 | 1.70% | 20,543,900 |
| Dec 18, 2025 | 8.72 | 8.94 | 8.70 | 8.81 | 8.81 | 0.11% | 19,612,650 |
| Dec 17, 2025 | 8.61 | 8.85 | 8.55 | 8.80 | 8.80 | 2.68% | 26,616,610 |
| Dec 16, 2025 | 8.67 | 8.68 | 8.49 | 8.57 | 8.57 | -0.70% | 16,567,510 |
| Dec 15, 2025 | 8.55 | 8.69 | 8.53 | 8.63 | 8.63 | 0.82% | 20,151,160 |
| Dec 12, 2025 | 8.67 | 8.74 | 8.55 | 8.56 | 8.56 | -1.27% | 31,396,740 |
| Dec 11, 2025 | 8.86 | 8.89 | 8.63 | 8.67 | 8.67 | -1.92% | 25,871,300 |
| Dec 10, 2025 | 8.91 | 8.95 | 8.79 | 8.84 | 8.84 | -0.90% | 20,521,790 |
| Dec 9, 2025 | 8.98 | 9.00 | 8.85 | 8.92 | 8.92 | -1.11% | 18,235,493 |
| Dec 8, 2025 | 9.09 | 9.14 | 8.98 | 9.02 | 9.02 | -0.44% | 20,235,230 |
| Dec 5, 2025 | 8.99 | 9.09 | 8.88 | 9.06 | 9.06 | 1.00% | 16,345,810 |
| Dec 4, 2025 | 9.06 | 9.10 | 8.91 | 8.97 | 8.97 | -0.99% | 16,449,450 |
| Dec 3, 2025 | 9.16 | 9.21 | 9.02 | 9.06 | 9.06 | -0.88% | 20,610,620 |
| Dec 2, 2025 | 9.18 | 9.25 | 9.10 | 9.14 | 9.14 | -0.87% | 17,027,470 |
| Dec 1, 2025 | 9.22 | 9.39 | 9.17 | 9.22 | 9.22 | 0.11% | 26,108,350 |
| Nov 28, 2025 | 9.05 | 9.28 | 8.98 | 9.21 | 9.21 | 1.66% | 25,405,090 |
| Nov 27, 2025 | 9.02 | 9.17 | 9.01 | 9.06 | 9.06 | 0.55% | 23,110,370 |
| Nov 26, 2025 | 9.15 | 9.20 | 8.99 | 9.01 | 9.01 | -1.64% | 23,645,540 |
| Nov 25, 2025 | 8.92 | 9.24 | 8.92 | 9.16 | 9.16 | 3.27% | 30,487,868 |
| Nov 24, 2025 | 8.97 | 9.01 | 8.78 | 8.87 | 8.87 | -0.45% | 31,086,609 |
| Nov 21, 2025 | 9.45 | 9.49 | 8.88 | 8.91 | 8.91 | -6.80% | 49,060,960 |
| Nov 20, 2025 | 9.70 | 9.88 | 9.52 | 9.56 | 9.56 | -1.14% | 29,102,589 |
| Nov 19, 2025 | 9.77 | 10.00 | 9.56 | 9.67 | 9.67 | -1.43% | 39,909,720 |
| Nov 18, 2025 | 10.22 | 10.34 | 9.70 | 9.81 | 9.81 | -5.67% | 63,548,590 |
| Nov 17, 2025 | 10.26 | 10.56 | 10.11 | 10.40 | 10.23 | 1.66% | 59,232,530 |
| Nov 14, 2025 | 10.46 | 10.56 | 10.21 | 10.23 | 10.06 | -3.94% | 71,593,230 |
| Nov 13, 2025 | 10.35 | 11.10 | 10.35 | 10.65 | 10.48 | 5.03% | 122,829,100 |