Jiangsu Guotai International Group Co., Ltd. (SHE:002091)
China · Delayed Price · Currency is CNY 8.02
+0.07 (0.88%)
Aug 3, 2026, 3:05 PM CST
SHE:002091 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.86 | 7.99 | 7.83 | 7.95 | 7.95 | - | 13,146,100 |
| Jul 30, 2026 | 7.75 | 7.98 | 7.71 | 7.95 | 7.95 | 2.71% | 15,983,412 |
| Jul 29, 2026 | 7.54 | 7.80 | 7.53 | 7.74 | 7.74 | 2.65% | 17,708,216 |
| Jul 28, 2026 | 7.50 | 7.57 | 7.42 | 7.54 | 7.54 | - | 8,777,600 |
| Jul 27, 2026 | 7.47 | 7.60 | 7.46 | 7.54 | 7.54 | 0.94% | 9,756,700 |
| Jul 24, 2026 | 7.58 | 7.61 | 7.45 | 7.47 | 7.47 | -1.58% | 7,441,801 |
| Jul 23, 2026 | 7.45 | 7.62 | 7.42 | 7.59 | 7.59 | 1.20% | 10,104,412 |
| Jul 22, 2026 | 7.57 | 7.63 | 7.37 | 7.50 | 7.50 | -1.19% | 17,222,034 |
| Jul 21, 2026 | 7.51 | 7.74 | 7.50 | 7.59 | 7.59 | 0.13% | 17,396,351 |
| Jul 20, 2026 | 7.38 | 7.59 | 7.36 | 7.58 | 7.58 | 3.13% | 15,922,537 |
| Jul 17, 2026 | 7.46 | 7.56 | 7.35 | 7.35 | 7.35 | -1.34% | 12,615,498 |
| Jul 16, 2026 | 7.40 | 7.49 | 7.37 | 7.45 | 7.45 | 0.13% | 9,441,600 |
| Jul 15, 2026 | 7.30 | 7.46 | 7.29 | 7.44 | 7.44 | 1.64% | 10,545,550 |
| Jul 14, 2026 | 7.23 | 7.38 | 7.21 | 7.32 | 7.32 | 1.53% | 12,250,718 |
| Jul 13, 2026 | 7.29 | 7.35 | 7.19 | 7.21 | 7.21 | -1.23% | 11,959,122 |
| Jul 10, 2026 | 7.35 | 7.36 | 7.21 | 7.30 | 7.30 | -0.68% | 9,857,700 |
| Jul 9, 2026 | 7.31 | 7.39 | 7.20 | 7.35 | 7.35 | - | 12,579,638 |
| Jul 8, 2026 | 7.51 | 7.55 | 7.30 | 7.35 | 7.35 | -2.65% | 13,315,220 |
| Jul 7, 2026 | 7.41 | 7.59 | 7.36 | 7.55 | 7.55 | 2.03% | 16,751,280 |
| Jul 6, 2026 | 7.46 | 7.52 | 7.38 | 7.40 | 7.40 | -0.80% | 11,529,080 |
| Jul 3, 2026 | 7.36 | 7.50 | 7.34 | 7.46 | 7.46 | 0.95% | 11,776,285 |
| Jul 2, 2026 | 7.28 | 7.42 | 7.24 | 7.39 | 7.39 | 2.07% | 16,089,750 |
| Jul 1, 2026 | 7.28 | 7.31 | 7.15 | 7.24 | 7.24 | 0.14% | 13,498,090 |
| Jun 30, 2026 | 7.19 | 7.29 | 7.16 | 7.23 | 7.23 | 1.83% | 14,569,710 |
| Jun 29, 2026 | 7.18 | 7.22 | 7.06 | 7.10 | 7.10 | -1.11% | 10,540,750 |
| Jun 26, 2026 | 7.32 | 7.33 | 7.13 | 7.18 | 7.18 | -1.91% | 12,366,500 |
| Jun 25, 2026 | 7.42 | 7.44 | 7.29 | 7.32 | 7.32 | -1.48% | 11,054,200 |
| Jun 24, 2026 | 7.53 | 7.58 | 7.41 | 7.43 | 7.43 | -1.20% | 9,573,900 |
| Jun 23, 2026 | 7.66 | 7.70 | 7.51 | 7.52 | 7.52 | -1.83% | 11,702,960 |
| Jun 22, 2026 | 7.57 | 7.67 | 7.38 | 7.66 | 7.66 | 0.66% | 16,486,600 |
| Jun 18, 2026 | 7.82 | 7.82 | 7.55 | 7.61 | 7.61 | -2.69% | 15,860,540 |
| Jun 17, 2026 | 7.93 | 7.93 | 7.79 | 7.82 | 7.82 | -1.88% | 11,238,320 |
| Jun 16, 2026 | 7.69 | 8.07 | 7.66 | 7.97 | 7.97 | 3.64% | 23,312,470 |
| Jun 15, 2026 | 7.55 | 7.71 | 7.55 | 7.69 | 7.69 | 2.26% | 15,261,085 |
| Jun 12, 2026 | 7.55 | 7.66 | 7.46 | 7.52 | 7.52 | 0.27% | 16,920,440 |
| Jun 11, 2026 | 7.50 | 7.59 | 7.32 | 7.50 | 7.50 | - | 21,157,612 |
| Jun 10, 2026 | 7.67 | 7.67 | 7.46 | 7.50 | 7.50 | -3.35% | 17,227,554 |
| Jun 9, 2026 | 7.87 | 7.95 | 7.55 | 7.76 | 7.76 | -1.90% | 23,599,875 |
| Jun 8, 2026 | 7.79 | 7.95 | 7.75 | 7.91 | 7.91 | -1.00% | 15,026,500 |
| Jun 5, 2026 | 8.29 | 8.34 | 8.20 | 8.29 | 7.99 | 0.12% | 11,729,410 |
| Jun 4, 2026 | 8.60 | 8.62 | 8.19 | 8.28 | 7.98 | -4.39% | 22,443,400 |
| Jun 3, 2026 | 8.96 | 8.98 | 8.64 | 8.66 | 8.35 | -3.78% | 28,432,680 |
| Jun 2, 2026 | 9.00 | 9.07 | 8.93 | 9.00 | 8.67 | -0.11% | 14,103,920 |
| Jun 1, 2026 | 8.92 | 9.05 | 8.90 | 9.01 | 8.68 | 0.90% | 16,025,250 |
| May 29, 2026 | 8.89 | 9.00 | 8.86 | 8.93 | 8.61 | 0.68% | 15,831,810 |
| May 28, 2026 | 8.82 | 8.93 | 8.80 | 8.87 | 8.55 | -0.22% | 13,661,310 |
| May 27, 2026 | 9.03 | 9.06 | 8.82 | 8.89 | 8.57 | -1.55% | 17,134,110 |
| May 26, 2026 | 8.91 | 9.04 | 8.90 | 9.03 | 8.70 | 0.67% | 16,663,480 |
| May 25, 2026 | 9.03 | 9.04 | 8.90 | 8.97 | 8.65 | -0.77% | 19,090,100 |
| May 22, 2026 | 8.90 | 9.09 | 8.81 | 9.04 | 8.71 | 0.67% | 25,394,800 |