Jiangsu Guoxin Corp. Ltd. (SHE:002608)
China flag China · Delayed Price · Currency is CNY
8.10
+0.08 (1.00%)
Sep 26, 2025, 2:45 PM CST

Jiangsu Guoxin Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20258.008.197.958.088.080.75%26,988,767
Sep 25, 20257.988.087.918.028.020.25%22,942,900
Sep 24, 20257.838.127.818.008.001.52%29,679,694
Sep 23, 20257.737.887.697.887.881.68%28,383,035
Sep 22, 20257.907.937.707.757.75-1.77%28,683,100
Sep 19, 20257.947.987.857.897.89-1.00%22,639,924
Sep 18, 20258.278.327.917.977.97-2.92%49,818,649
Sep 17, 20257.788.447.728.218.215.66%64,318,189
Sep 16, 20257.867.887.717.777.77-1.27%21,623,600
Sep 15, 20258.008.047.827.877.87-1.62%23,354,375
Sep 12, 20258.028.067.968.008.000.25%27,949,119
Sep 11, 20257.927.987.857.987.980.88%27,835,841
Sep 10, 20257.957.977.847.917.91-0.25%20,949,391
Sep 9, 20257.827.987.767.937.931.15%35,889,857
Sep 8, 20257.777.907.757.847.841.42%28,529,966
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