Jiangsu Guotai International Group Co., Ltd. (SHE:002091)
China · Delayed Price · Currency is CNY 7.85
+0.06 (0.77%)
Aug 26, 2026, 3:04 PM CST
SHE:002091 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.78 | 7.90 | 7.75 | 7.85 | 7.85 | 0.77% | 9,904,963 |
| Aug 25, 2026 | 7.65 | 7.81 | 7.65 | 7.79 | 7.79 | 1.17% | 8,997,674 |
| Aug 24, 2026 | 7.51 | 7.73 | 7.36 | 7.70 | 7.70 | - | 15,531,684 |
| Aug 21, 2026 | 7.77 | 7.78 | 7.68 | 7.70 | 7.70 | -1.03% | 8,801,900 |
| Aug 20, 2026 | 7.72 | 7.84 | 7.72 | 7.78 | 7.78 | 0.78% | 11,563,560 |
| Aug 19, 2026 | 7.75 | 7.85 | 7.68 | 7.72 | 7.72 | -0.77% | 13,748,500 |
| Aug 18, 2026 | 7.76 | 7.82 | 7.75 | 7.78 | 7.78 | -0.26% | 8,823,913 |
| Aug 17, 2026 | 7.71 | 7.82 | 7.62 | 7.80 | 7.80 | 1.17% | 11,377,261 |
| Aug 14, 2026 | 7.58 | 7.91 | 7.53 | 7.71 | 7.71 | 1.72% | 22,266,700 |
| Aug 13, 2026 | 7.69 | 7.71 | 7.57 | 7.58 | 7.58 | -1.56% | 10,781,527 |
| Aug 12, 2026 | 7.72 | 7.76 | 7.66 | 7.70 | 7.70 | -0.39% | 7,922,712 |
| Aug 11, 2026 | 7.76 | 7.87 | 7.71 | 7.73 | 7.73 | -0.64% | 10,145,411 |
| Aug 10, 2026 | 7.62 | 7.84 | 7.62 | 7.78 | 7.78 | 2.10% | 11,796,245 |
| Aug 7, 2026 | 7.70 | 7.72 | 7.59 | 7.62 | 7.62 | -1.04% | 11,423,561 |
| Aug 6, 2026 | 7.79 | 7.83 | 7.66 | 7.70 | 7.70 | -1.28% | 9,337,101 |
| Aug 5, 2026 | 7.83 | 7.88 | 7.76 | 7.80 | 7.80 | -0.38% | 10,587,684 |
| Aug 4, 2026 | 8.01 | 8.02 | 7.83 | 7.83 | 7.83 | -2.37% | 12,060,700 |
| Aug 3, 2026 | 7.91 | 8.05 | 7.89 | 8.02 | 8.02 | 0.88% | 8,486,672 |
| 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 |