Jiangsu Guoxin Corp. Ltd. (SHE:002608)
China · Delayed Price · Currency is CNY 8.41
+0.01 (0.12%)
Oct 29, 2025, 2:45 PM CST
Jiangsu Guoxin Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.47 | 8.47 | 8.30 | 8.43 | 8.43 | 0.36% | 21,840,221 |
| Oct 28, 2025 | 8.53 | 8.56 | 8.37 | 8.40 | 8.40 | -1.41% | 24,266,108 |
| Oct 27, 2025 | 8.38 | 8.70 | 8.35 | 8.52 | 8.52 | 2.04% | 38,309,527 |
| Oct 24, 2025 | 8.47 | 8.53 | 8.31 | 8.35 | 8.35 | -2.45% | 31,949,202 |
| Oct 23, 2025 | 8.33 | 8.58 | 8.29 | 8.56 | 8.56 | 2.64% | 29,459,267 |
| Oct 22, 2025 | 8.39 | 8.46 | 8.30 | 8.34 | 8.34 | -0.83% | 15,324,967 |
| Oct 21, 2025 | 8.26 | 8.41 | 8.23 | 8.41 | 8.41 | 1.45% | 19,210,941 |
| Oct 20, 2025 | 8.28 | 8.30 | 8.12 | 8.29 | 8.29 | 1.10% | 20,803,600 |
| Oct 17, 2025 | 8.38 | 8.44 | 8.20 | 8.20 | 8.20 | -2.50% | 26,213,999 |
| Oct 16, 2025 | 8.32 | 8.53 | 8.25 | 8.41 | 8.41 | 1.08% | 26,890,521 |
| Oct 15, 2025 | 8.27 | 8.35 | 8.19 | 8.32 | 8.32 | 0.24% | 25,966,900 |
| Oct 14, 2025 | 8.33 | 8.41 | 8.26 | 8.30 | 8.30 | -0.12% | 23,398,574 |
| Oct 13, 2025 | 8.15 | 8.32 | 8.09 | 8.31 | 8.31 | -0.24% | 30,292,433 |
| Oct 10, 2025 | 8.30 | 8.42 | 8.22 | 8.33 | 8.33 | 0.12% | 32,412,706 |
| Oct 9, 2025 | 8.08 | 8.32 | 8.05 | 8.32 | 8.32 | 3.35% | 34,038,232 |
| Sep 30, 2025 | 8.15 | 8.15 | 8.02 | 8.05 | 8.05 | -1.23% | 22,083,101 |
| Sep 29, 2025 | 8.10 | 8.16 | 8.02 | 8.15 | 8.15 | 0.87% | 26,430,472 |
| Sep 26, 2025 | 8.00 | 8.19 | 7.95 | 8.08 | 8.08 | 0.75% | 26,988,767 |
| Sep 25, 2025 | 7.98 | 8.08 | 7.91 | 8.02 | 8.02 | 0.25% | 22,942,900 |
| Sep 24, 2025 | 7.83 | 8.12 | 7.81 | 8.00 | 8.00 | 1.52% | 29,679,694 |
| Sep 23, 2025 | 7.73 | 7.88 | 7.69 | 7.88 | 7.88 | 1.68% | 28,383,035 |
| Sep 22, 2025 | 7.90 | 7.93 | 7.70 | 7.75 | 7.75 | -1.77% | 28,683,100 |
| Sep 19, 2025 | 7.94 | 7.98 | 7.85 | 7.89 | 7.89 | -1.00% | 22,639,924 |
| Sep 18, 2025 | 8.27 | 8.32 | 7.91 | 7.97 | 7.97 | -2.92% | 49,818,649 |
| Sep 17, 2025 | 7.78 | 8.44 | 7.72 | 8.21 | 8.21 | 5.66% | 64,318,189 |
| Sep 16, 2025 | 7.86 | 7.88 | 7.71 | 7.77 | 7.77 | -1.27% | 21,623,600 |
| Sep 15, 2025 | 8.00 | 8.04 | 7.82 | 7.87 | 7.87 | -1.62% | 23,354,375 |
| Sep 12, 2025 | 8.02 | 8.06 | 7.96 | 8.00 | 8.00 | 0.25% | 27,949,119 |
| Sep 11, 2025 | 7.92 | 7.98 | 7.85 | 7.98 | 7.98 | 0.88% | 27,835,841 |
| Sep 10, 2025 | 7.95 | 7.97 | 7.84 | 7.91 | 7.91 | -0.25% | 20,949,391 |
| Sep 9, 2025 | 7.82 | 7.98 | 7.76 | 7.93 | 7.93 | 1.15% | 35,889,857 |
| Sep 8, 2025 | 7.77 | 7.90 | 7.75 | 7.84 | 7.84 | 1.42% | 28,529,966 |
| Sep 5, 2025 | 7.57 | 7.74 | 7.53 | 7.73 | 7.73 | 2.11% | 30,969,823 |
| Sep 4, 2025 | 7.60 | 7.60 | 7.46 | 7.57 | 7.57 | -0.13% | 26,370,524 |
| Sep 3, 2025 | 7.75 | 7.85 | 7.56 | 7.58 | 7.58 | -1.81% | 29,501,773 |
| Sep 2, 2025 | 7.71 | 7.79 | 7.63 | 7.72 | 7.72 | 0.39% | 35,295,146 |
| Sep 1, 2025 | 7.79 | 7.81 | 7.65 | 7.69 | 7.69 | -0.90% | 33,960,024 |
| Aug 29, 2025 | 7.64 | 8.00 | 7.63 | 7.76 | 7.76 | 1.44% | 55,071,143 |
| Aug 28, 2025 | 7.63 | 7.70 | 7.51 | 7.65 | 7.65 | 0.26% | 31,229,122 |
| Aug 27, 2025 | 7.83 | 7.89 | 7.62 | 7.63 | 7.63 | -2.30% | 32,095,575 |
| Aug 26, 2025 | 7.96 | 7.99 | 7.80 | 7.81 | 7.81 | 0.51% | 39,878,955 |
| Aug 25, 2025 | 7.71 | 7.77 | 7.71 | 7.77 | 7.77 | 1.04% | 26,303,571 |
| Aug 22, 2025 | 7.72 | 7.75 | 7.56 | 7.69 | 7.69 | -0.39% | 25,645,868 |
| Aug 21, 2025 | 7.69 | 7.77 | 7.65 | 7.72 | 7.72 | 1.18% | 22,935,958 |
| Aug 20, 2025 | 7.58 | 7.63 | 7.55 | 7.63 | 7.63 | 0.53% | 12,037,058 |
| Aug 19, 2025 | 7.60 | 7.65 | 7.57 | 7.59 | 7.59 | - | 13,527,400 |
| Aug 18, 2025 | 7.56 | 7.65 | 7.55 | 7.59 | 7.59 | 0.66% | 22,461,003 |
| Aug 15, 2025 | 7.45 | 7.55 | 7.43 | 7.54 | 7.54 | 1.75% | 15,560,586 |
| Aug 14, 2025 | 7.55 | 7.57 | 7.41 | 7.41 | 7.41 | -1.85% | 16,025,231 |
| Aug 13, 2025 | 7.55 | 7.56 | 7.51 | 7.55 | 7.55 | - | 12,133,056 |