Jiangsu Guoxin Corp. Ltd. (SHE:002608)
China flag China · Delayed Price · Currency is CNY
7.83
+0.10 (1.29%)
Sep 8, 2025, 11:45 AM CST

Jiangsu Guoxin Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20257.577.747.537.737.732.11%30,969,823
Sep 4, 20257.607.607.467.577.57-0.13%26,370,524
Sep 3, 20257.757.857.567.587.58-1.81%29,501,773
Sep 2, 20257.717.797.637.727.720.39%35,295,146
Sep 1, 20257.797.817.657.697.69-0.90%33,960,024
Aug 29, 20257.648.007.637.767.761.44%55,071,143
Aug 28, 20257.637.707.517.657.650.26%31,229,122
Aug 27, 20257.837.897.627.637.63-2.30%32,095,575
Aug 26, 20257.967.997.807.817.810.51%39,878,955
Aug 25, 20257.717.777.717.777.771.04%26,303,571
Aug 22, 20257.727.757.567.697.69-0.39%25,645,868
Aug 21, 20257.697.777.657.727.721.18%22,935,958
Aug 20, 20257.587.637.557.637.630.53%12,037,058
Aug 19, 20257.607.657.577.597.59-13,527,400
Aug 18, 20257.567.657.557.597.590.66%22,461,003
Aug 15, 20257.457.557.437.547.541.75%15,560,586
Aug 14, 20257.557.577.417.417.41-1.85%16,025,231
Aug 13, 20257.557.567.517.557.55-12,133,056
Aug 12, 20257.517.557.487.557.550.67%13,787,300
Aug 11, 20257.567.617.467.507.50-1.06%22,241,800
Aug 8, 20257.517.627.507.587.580.93%18,047,180
Aug 7, 20257.517.587.487.517.51-15,257,696
Aug 6, 20257.487.527.427.517.510.40%15,900,600
Aug 5, 20257.477.497.457.487.480.27%12,230,941
Aug 4, 20257.437.477.407.467.460.27%8,601,382
Aug 1, 20257.417.507.407.447.440.27%11,416,921
Jul 31, 20257.607.617.407.427.42-2.37%21,358,500
Jul 30, 20257.537.687.537.607.600.93%23,796,465
Jul 29, 20257.587.607.487.537.53-0.53%12,582,934
Jul 28, 20257.637.667.567.577.57-0.66%13,317,700
Jul 25, 20257.677.747.617.627.62-0.78%20,296,100
Jul 24, 20257.597.727.517.687.681.19%18,960,024
Jul 23, 20257.697.727.587.597.59-1.56%15,739,208
Jul 22, 20257.637.717.577.717.711.05%21,755,162
Jul 21, 20257.537.647.527.637.631.46%16,772,026
Jul 18, 20257.477.537.447.527.52-0.40%12,696,651
Jul 17, 20257.577.607.507.557.45-0.26%14,578,099
Jul 16, 20257.617.637.527.577.47-0.53%14,358,800
Jul 15, 20257.757.797.577.617.51-2.19%19,719,643
Jul 14, 20257.707.867.687.787.681.57%23,051,100
Jul 11, 20257.707.727.627.667.56-0.65%16,997,918
Jul 10, 20257.697.777.657.717.610.78%18,203,394
Jul 9, 20257.767.817.617.657.55-1.42%23,333,023
Jul 8, 20257.667.777.627.767.661.70%42,346,303
Jul 7, 20257.577.667.517.637.532.28%29,110,407
Jul 4, 20257.427.487.417.467.360.54%12,409,016
Jul 3, 20257.427.447.387.427.32-9,826,544
Jul 2, 20257.377.427.337.427.320.68%11,170,998
Jul 1, 20257.347.407.327.377.270.55%11,799,214
Jun 30, 20257.367.377.307.337.23-0.41%9,387,341