Jiangsu Guoxin Corp. Ltd. (SHE:002608)
China · Delayed Price · Currency is CNY 7.74
+0.01 (0.13%)
Jan 30, 2026, 1:55 PM CST
Jiangsu Guoxin Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.72 | 7.77 | 7.60 | 7.74 | - | 0.13% | 16,350,349 |
| Jan 29, 2026 | 7.75 | 7.77 | 7.67 | 7.73 | 7.73 | -0.39% | 14,622,880 |
| Jan 28, 2026 | 7.66 | 7.79 | 7.63 | 7.76 | 7.76 | 1.04% | 16,564,650 |
| Jan 27, 2026 | 7.78 | 7.78 | 7.59 | 7.68 | 7.68 | -1.41% | 18,967,630 |
| Jan 26, 2026 | 7.77 | 7.80 | 7.69 | 7.79 | 7.79 | 0.13% | 19,082,270 |
| Jan 23, 2026 | 7.76 | 7.82 | 7.74 | 7.78 | 7.78 | 0.13% | 17,483,080 |
| Jan 22, 2026 | 7.76 | 7.79 | 7.73 | 7.77 | 7.77 | 0.13% | 11,501,066 |
| Jan 21, 2026 | 7.78 | 7.81 | 7.72 | 7.76 | 7.76 | -0.51% | 15,832,750 |
| Jan 20, 2026 | 7.70 | 7.82 | 7.66 | 7.80 | 7.80 | 1.56% | 28,638,110 |
| Jan 19, 2026 | 7.54 | 7.69 | 7.54 | 7.68 | 7.68 | 1.32% | 19,786,880 |
| Jan 16, 2026 | 7.66 | 7.72 | 7.50 | 7.58 | 7.58 | 0.26% | 29,457,509 |
| Jan 15, 2026 | 7.49 | 7.57 | 7.45 | 7.56 | 7.56 | 0.93% | 16,882,200 |
| Jan 14, 2026 | 7.51 | 7.58 | 7.45 | 7.49 | 7.49 | -0.53% | 27,078,490 |
| Jan 13, 2026 | 7.53 | 7.56 | 7.48 | 7.53 | 7.53 | - | 19,491,250 |
| Jan 12, 2026 | 7.54 | 7.54 | 7.46 | 7.53 | 7.53 | 0.13% | 20,122,700 |
| Jan 9, 2026 | 7.49 | 7.52 | 7.46 | 7.52 | 7.52 | 0.53% | 14,715,500 |
| Jan 8, 2026 | 7.48 | 7.51 | 7.44 | 7.48 | 7.48 | 0.13% | 17,481,200 |
| Jan 7, 2026 | 7.52 | 7.56 | 7.47 | 7.47 | 7.47 | -0.53% | 13,903,800 |
| Jan 6, 2026 | 7.43 | 7.52 | 7.42 | 7.51 | 7.51 | 0.94% | 18,545,990 |
| Jan 5, 2026 | 7.41 | 7.44 | 7.39 | 7.44 | 7.44 | 0.68% | 15,741,970 |
| Dec 31, 2025 | 7.42 | 7.45 | 7.38 | 7.39 | 7.39 | -0.40% | 13,422,300 |
| Dec 30, 2025 | 7.50 | 7.50 | 7.37 | 7.42 | 7.42 | -1.46% | 19,651,170 |
| Dec 29, 2025 | 7.75 | 7.77 | 7.51 | 7.53 | 7.53 | -2.96% | 32,735,100 |
| Dec 26, 2025 | 7.76 | 7.79 | 7.73 | 7.76 | 7.76 | - | 18,696,740 |
| Dec 25, 2025 | 7.78 | 7.79 | 7.75 | 7.76 | 7.76 | -0.13% | 15,955,600 |
| Dec 24, 2025 | 7.80 | 7.82 | 7.75 | 7.77 | 7.77 | -0.38% | 15,735,300 |
| Dec 23, 2025 | 7.77 | 7.91 | 7.77 | 7.80 | 7.80 | 0.39% | 16,096,899 |
| Dec 22, 2025 | 7.77 | 7.81 | 7.75 | 7.77 | 7.77 | -0.13% | 10,709,900 |
| Dec 19, 2025 | 7.77 | 7.80 | 7.73 | 7.78 | 7.78 | 0.52% | 11,499,960 |
| Dec 18, 2025 | 7.74 | 7.77 | 7.71 | 7.74 | 7.74 | -0.13% | 10,715,690 |
| Dec 17, 2025 | 7.68 | 7.78 | 7.63 | 7.75 | 7.75 | 0.52% | 12,577,470 |
| Dec 16, 2025 | 7.89 | 7.89 | 7.67 | 7.71 | 7.71 | -1.91% | 15,290,360 |
| Dec 15, 2025 | 7.82 | 7.93 | 7.82 | 7.86 | 7.86 | 0.51% | 10,532,900 |
| Dec 12, 2025 | 7.79 | 7.85 | 7.78 | 7.82 | 7.82 | 0.64% | 13,338,400 |
| Dec 11, 2025 | 7.80 | 7.87 | 7.76 | 7.77 | 7.77 | -0.38% | 8,763,425 |
| Dec 10, 2025 | 7.77 | 7.82 | 7.73 | 7.80 | 7.80 | 0.39% | 8,359,401 |
| Dec 9, 2025 | 7.86 | 7.90 | 7.77 | 7.77 | 7.77 | -1.40% | 9,780,700 |
| Dec 8, 2025 | 7.95 | 7.96 | 7.87 | 7.88 | 7.88 | -0.38% | 10,816,840 |
| Dec 5, 2025 | 7.89 | 7.94 | 7.86 | 7.91 | 7.91 | 0.13% | 9,068,400 |
| Dec 4, 2025 | 7.91 | 7.93 | 7.86 | 7.90 | 7.90 | -0.13% | 8,194,251 |
| Dec 3, 2025 | 7.90 | 7.95 | 7.89 | 7.91 | 7.91 | 0.13% | 10,768,000 |
| Dec 2, 2025 | 7.80 | 7.94 | 7.77 | 7.90 | 7.90 | 1.28% | 18,660,710 |
| Dec 1, 2025 | 7.77 | 7.83 | 7.76 | 7.80 | 7.80 | 0.39% | 11,055,030 |
| Nov 28, 2025 | 7.76 | 7.78 | 7.70 | 7.77 | 7.77 | 0.13% | 8,078,605 |
| Nov 27, 2025 | 7.76 | 7.83 | 7.74 | 7.76 | 7.76 | - | 8,602,166 |
| Nov 26, 2025 | 7.76 | 7.80 | 7.74 | 7.76 | 7.76 | - | 9,574,771 |
| Nov 25, 2025 | 7.74 | 7.81 | 7.72 | 7.76 | 7.76 | 0.65% | 13,579,900 |
| Nov 24, 2025 | 7.75 | 7.78 | 7.69 | 7.71 | 7.71 | -0.26% | 13,191,600 |
| Nov 21, 2025 | 7.85 | 7.88 | 7.71 | 7.73 | 7.73 | -2.03% | 22,240,559 |
| Nov 20, 2025 | 7.92 | 7.96 | 7.86 | 7.89 | 7.89 | -0.13% | 13,546,500 |