Jiangsu Guotai International Group Co., Ltd. (SHE:002091)
China · Delayed Price · Currency is CNY 7.32
-0.07 (-0.95%)
Oct 29, 2026, 2:05 PM CST
SHE:002091 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.24 | 7.41 | 7.24 | 7.32 | - | -0.95% | 5,698,000 |
| Oct 28, 2026 | 7.24 | 7.50 | 7.24 | 7.39 | - | -0.14% | 6,923,676 |
| Oct 27, 2026 | 7.42 | 7.51 | 7.40 | 7.40 | 7.40 | -0.27% | 5,624,200 |
| Oct 26, 2026 | 7.29 | 7.46 | 7.27 | 7.42 | 7.42 | 1.37% | 8,016,896 |
| Oct 23, 2026 | 7.24 | 7.33 | 7.12 | 7.32 | 7.32 | 1.10% | 9,577,330 |
| Oct 22, 2026 | 7.28 | 7.32 | 7.24 | 7.24 | 7.24 | -0.82% | 5,207,845 |
| Oct 21, 2026 | 7.44 | 7.44 | 7.28 | 7.30 | 7.30 | -1.48% | 8,079,930 |
| Oct 20, 2026 | 7.45 | 7.50 | 7.38 | 7.41 | 7.41 | -1.07% | 8,118,300 |
| Oct 19, 2026 | 7.38 | 7.54 | 7.37 | 7.49 | 7.49 | 1.22% | 10,604,844 |
| Oct 16, 2026 | 7.45 | 7.54 | 7.35 | 7.40 | 7.40 | -0.27% | 8,115,570 |
| Oct 15, 2026 | 7.56 | 7.56 | 7.36 | 7.42 | 7.42 | -2.75% | 10,804,100 |
| Oct 14, 2026 | 7.64 | 7.74 | 7.59 | 7.63 | 7.63 | -0.13% | 9,105,906 |
| Oct 13, 2026 | 7.75 | 7.77 | 7.58 | 7.64 | 7.64 | -1.67% | 11,593,418 |
| Oct 12, 2026 | 7.71 | 7.85 | 7.71 | 7.77 | 7.77 | 0.52% | 12,354,106 |
| Oct 9, 2026 | 7.61 | 7.77 | 7.60 | 7.73 | 7.73 | 1.18% | 14,380,624 |
| Oct 8, 2026 | 7.55 | 7.68 | 7.54 | 7.64 | 7.64 | 0.92% | 8,414,365 |
| Sep 30, 2026 | 7.47 | 7.61 | 7.44 | 7.57 | 7.57 | 1.47% | 8,499,022 |
| Sep 29, 2026 | 7.45 | 7.53 | 7.44 | 7.46 | 7.46 | -0.40% | 7,193,100 |
| Sep 28, 2026 | 7.50 | 7.61 | 7.42 | 7.49 | 7.49 | -0.27% | 9,429,090 |
| Sep 24, 2026 | 7.53 | 7.56 | 7.46 | 7.51 | 7.51 | -0.27% | 5,491,370 |
| Sep 23, 2026 | 7.57 | 7.60 | 7.53 | 7.53 | 7.53 | -0.26% | 6,462,200 |
| Sep 22, 2026 | 7.61 | 7.68 | 7.55 | 7.55 | 7.55 | -0.53% | 8,389,300 |
| Sep 21, 2026 | 7.63 | 7.66 | 7.52 | 7.59 | 7.59 | -0.39% | 11,688,800 |
| Sep 18, 2026 | 7.68 | 7.77 | 7.60 | 7.62 | 7.62 | -0.65% | 10,524,850 |
| Sep 17, 2026 | 7.74 | 7.82 | 7.66 | 7.67 | 7.67 | -1.29% | 8,830,893 |
| Sep 16, 2026 | 7.65 | 7.78 | 7.64 | 7.77 | 7.77 | 1.17% | 8,357,895 |
| Sep 15, 2026 | 7.61 | 7.73 | 7.58 | 7.68 | 7.68 | 0.92% | 9,779,510 |
| Sep 14, 2026 | 7.53 | 7.62 | 7.46 | 7.61 | 7.61 | 0.93% | 7,821,801 |
| Sep 11, 2026 | 7.64 | 7.64 | 7.43 | 7.54 | 7.54 | -1.31% | 10,929,655 |
| Sep 10, 2026 | 7.67 | 7.70 | 7.62 | 7.64 | 7.64 | -0.52% | 6,690,600 |
| Sep 9, 2026 | 7.73 | 7.75 | 7.66 | 7.68 | 7.68 | -0.65% | 7,749,529 |
| Sep 8, 2026 | 7.70 | 7.77 | 7.67 | 7.73 | 7.73 | 0.39% | 7,545,094 |
| Sep 7, 2026 | 7.72 | 7.81 | 7.68 | 7.70 | 7.70 | -0.13% | 9,886,128 |
| Sep 4, 2026 | 7.70 | 7.84 | 7.69 | 7.71 | 7.71 | -0.13% | 10,531,281 |
| Sep 3, 2026 | 7.76 | 7.80 | 7.71 | 7.72 | 7.72 | - | 8,668,823 |
| Sep 2, 2026 | 7.79 | 7.80 | 7.66 | 7.72 | 7.72 | -0.90% | 9,594,311 |
| Sep 1, 2026 | 7.70 | 7.82 | 7.69 | 7.79 | 7.79 | 0.91% | 13,289,250 |
| Aug 31, 2026 | 7.86 | 7.87 | 7.68 | 7.72 | 7.72 | -1.91% | 10,698,300 |
| Aug 28, 2026 | 7.80 | 7.91 | 7.80 | 7.87 | 7.87 | 0.38% | 9,933,413 |
| Aug 27, 2026 | 7.82 | 7.88 | 7.73 | 7.84 | 7.84 | -0.13% | 10,182,316 |
| 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 |