Jiangsu Guotai International Group Co., Ltd. (SHE:002091)
China · Delayed Price · Currency is CNY 8.93
+0.06 (0.68%)
May 29, 2026, 3:04 PM CST
SHE:002091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.89 | 9.00 | 8.86 | 8.93 | 8.93 | 0.68% | 15,831,810 |
| May 28, 2026 | 8.82 | 8.93 | 8.80 | 8.87 | 8.87 | -0.22% | 13,661,316 |
| May 27, 2026 | 9.03 | 9.06 | 8.82 | 8.89 | 8.89 | -1.55% | 17,134,116 |
| May 26, 2026 | 8.91 | 9.04 | 8.90 | 9.03 | 9.03 | 0.67% | 16,663,480 |
| May 25, 2026 | 9.03 | 9.04 | 8.90 | 8.97 | 8.97 | -0.77% | 19,090,100 |
| May 22, 2026 | 8.90 | 9.09 | 8.81 | 9.04 | 9.04 | 0.67% | 25,394,800 |
| May 21, 2026 | 8.91 | 9.06 | 8.88 | 8.98 | 8.98 | 0.67% | 24,285,844 |
| May 20, 2026 | 9.00 | 9.00 | 8.81 | 8.92 | 8.92 | -1.55% | 22,882,053 |
| May 19, 2026 | 8.95 | 9.13 | 8.92 | 9.06 | 9.06 | 1.12% | 19,535,109 |
| May 18, 2026 | 9.04 | 9.07 | 8.85 | 8.96 | 8.96 | -0.33% | 21,729,586 |
| May 15, 2026 | 8.92 | 9.18 | 8.92 | 8.99 | 8.99 | 0.45% | 29,713,810 |
| May 14, 2026 | 9.25 | 9.27 | 8.94 | 8.95 | 8.95 | -3.56% | 36,353,130 |
| May 13, 2026 | 9.25 | 9.46 | 9.16 | 9.28 | 9.28 | 0.32% | 46,459,080 |
| May 12, 2026 | 9.54 | 9.56 | 9.20 | 9.25 | 9.25 | -2.84% | 45,513,600 |
| May 11, 2026 | 9.79 | 9.80 | 9.47 | 9.52 | 9.52 | -2.76% | 91,711,870 |
| May 8, 2026 | 8.85 | 9.79 | 8.85 | 9.79 | 9.79 | 10.00% | 81,484,000 |
| May 7, 2026 | 9.13 | 9.24 | 8.81 | 8.90 | 8.90 | -2.84% | 51,194,630 |
| May 6, 2026 | 8.97 | 9.17 | 8.79 | 9.16 | 9.16 | 2.35% | 50,667,030 |
| Apr 30, 2026 | 9.46 | 9.50 | 8.90 | 8.95 | 8.95 | -9.32% | 94,362,920 |
| Apr 29, 2026 | 9.54 | 9.89 | 9.48 | 9.87 | 9.87 | 2.71% | 37,087,250 |
| Apr 28, 2026 | 9.79 | 9.80 | 9.53 | 9.61 | 9.61 | -2.24% | 30,534,880 |
| Apr 27, 2026 | 9.70 | 9.99 | 9.66 | 9.83 | 9.83 | 2.40% | 57,479,670 |
| Apr 24, 2026 | 9.46 | 9.65 | 9.30 | 9.60 | 9.60 | 0.84% | 32,975,220 |
| Apr 23, 2026 | 9.60 | 9.61 | 9.25 | 9.52 | 9.52 | -1.45% | 39,995,860 |
| Apr 22, 2026 | 9.45 | 9.81 | 9.43 | 9.66 | 9.66 | 1.68% | 34,175,910 |
| Apr 21, 2026 | 9.25 | 9.55 | 9.16 | 9.50 | 9.50 | 2.59% | 36,298,220 |
| Apr 20, 2026 | 9.37 | 9.38 | 9.22 | 9.26 | 9.26 | -1.17% | 16,906,190 |
| Apr 17, 2026 | 9.38 | 9.50 | 9.31 | 9.37 | 9.37 | -0.53% | 18,229,990 |
| Apr 16, 2026 | 9.32 | 9.52 | 9.30 | 9.42 | 9.42 | 0.96% | 22,920,510 |
| Apr 15, 2026 | 9.39 | 9.39 | 9.23 | 9.33 | 9.33 | -0.74% | 20,898,950 |
| Apr 14, 2026 | 9.30 | 9.40 | 9.24 | 9.40 | 9.40 | 1.51% | 23,757,110 |
| Apr 13, 2026 | 9.23 | 9.33 | 9.16 | 9.26 | 9.26 | -0.22% | 20,914,050 |
| Apr 10, 2026 | 9.10 | 9.37 | 9.08 | 9.28 | 9.28 | 2.32% | 31,866,800 |
| Apr 9, 2026 | 9.18 | 9.23 | 9.02 | 9.07 | 9.07 | -2.05% | 21,049,400 |
| Apr 8, 2026 | 9.06 | 9.26 | 9.01 | 9.26 | 9.26 | 3.23% | 27,368,340 |
| Apr 7, 2026 | 8.97 | 9.03 | 8.78 | 8.97 | 8.97 | 0.22% | 18,109,210 |
| Apr 3, 2026 | 9.01 | 9.07 | 8.85 | 8.95 | 8.95 | -0.78% | 15,512,900 |
| Apr 2, 2026 | 9.08 | 9.19 | 8.95 | 9.02 | 9.02 | -1.20% | 16,818,110 |
| Apr 1, 2026 | 9.16 | 9.23 | 9.03 | 9.13 | 9.13 | 0.66% | 21,830,310 |
| Mar 31, 2026 | 9.31 | 9.33 | 9.04 | 9.07 | 9.07 | -2.89% | 22,125,130 |
| Mar 30, 2026 | 9.25 | 9.37 | 9.21 | 9.34 | 9.34 | -0.11% | 21,656,500 |
| Mar 27, 2026 | 9.08 | 9.40 | 9.07 | 9.35 | 9.35 | 1.96% | 29,037,660 |
| Mar 26, 2026 | 9.12 | 9.38 | 9.10 | 9.17 | 9.17 | - | 24,926,620 |
| Mar 25, 2026 | 9.05 | 9.20 | 9.00 | 9.17 | 9.17 | 1.33% | 25,556,140 |
| Mar 24, 2026 | 8.82 | 9.06 | 8.68 | 9.05 | 9.05 | 4.02% | 27,133,500 |
| Mar 23, 2026 | 8.93 | 9.04 | 8.66 | 8.70 | 8.70 | -3.97% | 33,139,570 |
| Mar 20, 2026 | 9.05 | 9.27 | 8.98 | 9.06 | 9.06 | 0.44% | 21,889,930 |
| Mar 19, 2026 | 9.20 | 9.21 | 8.96 | 9.02 | 9.02 | -2.80% | 21,337,110 |
| Mar 18, 2026 | 9.30 | 9.34 | 9.09 | 9.28 | 9.28 | - | 22,287,580 |
| Mar 17, 2026 | 9.42 | 9.58 | 9.26 | 9.28 | 9.28 | -1.49% | 24,079,500 |