Jiangsu Guotai International Group Co., Ltd. (SHE:002091)
China · Delayed Price · Currency is CNY 8.48
+0.32 (3.92%)
Sep 5, 2025, 2:45 PM CST
SHE:002091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.14 | 8.53 | 8.10 | 8.49 | 8.49 | 4.04% | 69,395,994 |
| Sep 4, 2025 | 8.09 | 8.25 | 8.03 | 8.16 | 8.16 | 0.74% | 38,118,277 |
| Sep 3, 2025 | 8.27 | 8.31 | 8.07 | 8.10 | 8.10 | -2.06% | 34,742,306 |
| Sep 2, 2025 | 8.17 | 8.36 | 8.04 | 8.27 | 8.27 | 1.47% | 61,427,486 |
| Sep 1, 2025 | 8.08 | 8.27 | 8.05 | 8.15 | 8.15 | 0.87% | 51,064,424 |
| Aug 29, 2025 | 8.08 | 8.16 | 8.04 | 8.08 | 8.08 | -0.37% | 33,114,401 |
| Aug 28, 2025 | 8.15 | 8.21 | 7.96 | 8.11 | 8.11 | -0.86% | 49,967,191 |
| Aug 27, 2025 | 8.48 | 8.55 | 8.14 | 8.18 | 8.18 | -3.99% | 74,404,350 |
| Aug 26, 2025 | 8.38 | 8.93 | 8.36 | 8.52 | 8.52 | 1.91% | 148,668,571 |
| Aug 25, 2025 | 8.21 | 8.36 | 8.20 | 8.36 | 8.36 | 10.00% | 75,409,120 |
| Aug 22, 2025 | 7.60 | 7.62 | 7.53 | 7.60 | 7.60 | - | 16,027,734 |
| Aug 21, 2025 | 7.62 | 7.64 | 7.56 | 7.60 | 7.60 | - | 16,306,814 |
| Aug 20, 2025 | 7.51 | 7.60 | 7.45 | 7.60 | 7.60 | 1.06% | 17,301,395 |
| Aug 19, 2025 | 7.52 | 7.53 | 7.44 | 7.52 | 7.52 | 0.27% | 16,053,339 |
| Aug 18, 2025 | 7.52 | 7.58 | 7.47 | 7.50 | 7.50 | - | 20,021,351 |
| Aug 15, 2025 | 7.36 | 7.50 | 7.35 | 7.50 | 7.50 | 1.76% | 14,476,914 |
| Aug 14, 2025 | 7.51 | 7.53 | 7.36 | 7.37 | 7.37 | -1.86% | 12,381,026 |
| Aug 13, 2025 | 7.45 | 7.53 | 7.42 | 7.51 | 7.51 | 1.21% | 15,658,065 |
| Aug 12, 2025 | 7.45 | 7.48 | 7.40 | 7.42 | 7.42 | -0.27% | 10,638,376 |
| Aug 11, 2025 | 7.37 | 7.45 | 7.33 | 7.44 | 7.44 | 0.81% | 12,586,416 |
| Aug 8, 2025 | 7.32 | 7.39 | 7.31 | 7.38 | 7.38 | 0.82% | 8,477,029 |
| Aug 7, 2025 | 7.39 | 7.40 | 7.32 | 7.32 | 7.32 | -0.81% | 10,129,100 |
| Aug 6, 2025 | 7.44 | 7.44 | 7.36 | 7.38 | 7.38 | -0.67% | 8,837,817 |
| Aug 5, 2025 | 7.42 | 7.46 | 7.40 | 7.43 | 7.43 | - | 9,543,895 |
| Aug 4, 2025 | 7.34 | 7.45 | 7.33 | 7.43 | 7.43 | 1.09% | 11,011,185 |
| Aug 1, 2025 | 7.30 | 7.43 | 7.28 | 7.35 | 7.35 | 0.96% | 14,729,995 |
| Jul 31, 2025 | 7.46 | 7.47 | 7.26 | 7.28 | 7.28 | -2.54% | 20,000,509 |
| Jul 30, 2025 | 7.46 | 7.50 | 7.42 | 7.47 | 7.47 | - | 11,589,385 |
| Jul 29, 2025 | 7.50 | 7.51 | 7.39 | 7.47 | 7.47 | -0.13% | 13,348,920 |
| Jul 28, 2025 | 7.57 | 7.57 | 7.43 | 7.48 | 7.48 | -1.32% | 12,390,506 |
| Jul 25, 2025 | 7.61 | 7.64 | 7.57 | 7.58 | 7.58 | - | 12,168,287 |
| Jul 24, 2025 | 7.51 | 7.59 | 7.50 | 7.58 | 7.58 | 1.07% | 12,915,890 |
| Jul 23, 2025 | 7.59 | 7.62 | 7.49 | 7.50 | 7.50 | -0.92% | 13,143,307 |
| Jul 22, 2025 | 7.48 | 7.57 | 7.43 | 7.57 | 7.57 | 1.20% | 15,840,680 |
| Jul 21, 2025 | 7.38 | 7.49 | 7.37 | 7.48 | 7.48 | 1.63% | 15,253,824 |
| Jul 18, 2025 | 7.30 | 7.36 | 7.29 | 7.36 | 7.36 | 1.10% | 12,008,983 |
| Jul 17, 2025 | 7.30 | 7.32 | 7.27 | 7.28 | 7.28 | -0.14% | 7,682,795 |
| Jul 16, 2025 | 7.28 | 7.31 | 7.26 | 7.29 | 7.29 | 0.14% | 7,607,842 |
| Jul 15, 2025 | 7.37 | 7.37 | 7.24 | 7.28 | 7.28 | -0.82% | 11,241,581 |
| Jul 14, 2025 | 7.37 | 7.42 | 7.33 | 7.34 | 7.34 | -0.27% | 9,447,755 |
| Jul 11, 2025 | 7.31 | 7.39 | 7.28 | 7.36 | 7.36 | 0.68% | 13,624,730 |
| Jul 10, 2025 | 7.25 | 7.33 | 7.24 | 7.31 | 7.31 | 0.69% | 11,394,676 |
| Jul 9, 2025 | 7.29 | 7.34 | 7.25 | 7.26 | 7.26 | -0.55% | 10,310,348 |
| Jul 8, 2025 | 7.28 | 7.32 | 7.25 | 7.30 | 7.30 | 0.55% | 10,922,923 |
| Jul 7, 2025 | 7.26 | 7.29 | 7.22 | 7.26 | 7.26 | -0.41% | 8,898,200 |
| Jul 4, 2025 | 7.30 | 7.32 | 7.25 | 7.29 | 7.29 | -0.27% | 10,138,536 |
| Jul 3, 2025 | 7.30 | 7.32 | 7.25 | 7.31 | 7.31 | 0.41% | 9,240,495 |
| Jul 2, 2025 | 7.23 | 7.29 | 7.22 | 7.28 | 7.28 | 0.69% | 11,604,548 |
| Jul 1, 2025 | 7.27 | 7.28 | 7.17 | 7.23 | 7.23 | -0.55% | 13,098,527 |
| Jun 30, 2025 | 7.37 | 7.39 | 7.22 | 7.27 | 7.27 | -1.09% | 14,556,034 |