Jiangsu Guoxin Corp. Ltd. (SHE:002608)
China · Delayed Price · Currency is CNY 6.83
+0.11 (1.64%)
Jul 14, 2026, 3:11 PM CST
Jiangsu Guoxin Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6.61 | 6.76 | 6.60 | 6.75 | - | 2.43% | 16,009,013 |
| Jul 13, 2026 | 6.82 | 6.85 | 6.69 | 6.72 | 6.59 | -1.61% | 20,715,990 |
| Jul 10, 2026 | 6.76 | 6.91 | 6.69 | 6.83 | 6.70 | 0.89% | 23,929,402 |
| Jul 9, 2026 | 6.72 | 6.81 | 6.67 | 6.77 | 6.64 | - | 18,152,816 |
| Jul 8, 2026 | 6.70 | 6.79 | 6.64 | 6.77 | 6.64 | 0.74% | 18,688,274 |
| Jul 7, 2026 | 6.96 | 6.98 | 6.69 | 6.72 | 6.59 | -3.86% | 30,208,219 |
| Jul 6, 2026 | 7.03 | 7.05 | 6.92 | 6.99 | 6.85 | -0.71% | 28,408,414 |
| Jul 3, 2026 | 6.92 | 7.08 | 6.92 | 7.04 | 6.90 | 1.44% | 30,056,439 |
| Jul 2, 2026 | 6.96 | 7.10 | 6.92 | 6.94 | 6.81 | -1.42% | 38,623,017 |
| Jul 1, 2026 | 6.86 | 7.06 | 6.80 | 7.04 | 6.90 | 2.03% | 42,924,882 |
| Jun 30, 2026 | 6.88 | 6.92 | 6.74 | 6.90 | 6.77 | -0.72% | 39,256,211 |
| Jun 29, 2026 | 6.93 | 6.99 | 6.74 | 6.95 | 6.82 | - | 44,494,355 |
| Jun 26, 2026 | 7.36 | 7.46 | 6.94 | 6.95 | 6.82 | -5.57% | 67,887,505 |
| Jun 25, 2026 | 7.61 | 7.65 | 7.33 | 7.36 | 7.22 | -4.17% | 58,139,379 |
| Jun 24, 2026 | 8.05 | 8.09 | 7.65 | 7.68 | 7.53 | -4.83% | 66,743,371 |
| Jun 23, 2026 | 8.16 | 8.39 | 8.05 | 8.07 | 7.91 | -1.59% | 47,591,298 |
| Jun 22, 2026 | 8.34 | 8.35 | 8.06 | 8.20 | 8.04 | -1.80% | 55,770,057 |
| Jun 18, 2026 | 8.78 | 8.84 | 8.23 | 8.35 | 8.19 | -4.57% | 84,261,700 |
| Jun 17, 2026 | 9.11 | 9.24 | 8.71 | 8.75 | 8.58 | -3.85% | 69,067,790 |
| Jun 16, 2026 | 8.91 | 9.38 | 8.90 | 9.10 | 8.92 | 1.00% | 68,076,650 |
| Jun 15, 2026 | 8.83 | 9.02 | 8.73 | 9.01 | 8.84 | 2.85% | 60,283,810 |
| Jun 12, 2026 | 8.78 | 8.94 | 8.55 | 8.76 | 8.59 | 0.23% | 64,251,570 |
| Jun 11, 2026 | 8.62 | 9.15 | 8.53 | 8.74 | 8.57 | 0.92% | 81,688,150 |
| Jun 10, 2026 | 9.23 | 9.30 | 8.60 | 8.66 | 8.49 | -7.48% | 104,204,200 |
| Jun 9, 2026 | 9.65 | 9.70 | 8.98 | 9.36 | 9.18 | -2.09% | 109,652,157 |
| Jun 8, 2026 | 9.41 | 10.15 | 9.35 | 9.56 | 9.38 | -2.75% | 121,383,036 |
| Jun 5, 2026 | 10.46 | 11.13 | 9.63 | 9.83 | 9.64 | -6.38% | 171,790,100 |
| Jun 4, 2026 | 10.03 | 10.99 | 9.91 | 10.50 | 10.30 | 1.94% | 199,593,800 |
| Jun 3, 2026 | 10.00 | 10.65 | 9.63 | 10.30 | 10.10 | -1.15% | 178,341,100 |
| Jun 2, 2026 | 10.09 | 10.82 | 9.72 | 10.42 | 10.22 | 2.96% | 220,476,000 |
| Jun 1, 2026 | 9.96 | 10.12 | 9.49 | 10.12 | 9.92 | 10.00% | 147,142,100 |
| May 29, 2026 | 8.38 | 9.20 | 8.32 | 9.20 | 9.02 | 10.05% | 73,945,840 |
| May 28, 2026 | 8.23 | 8.49 | 8.21 | 8.36 | 8.20 | 1.83% | 48,233,360 |
| May 27, 2026 | 8.20 | 8.32 | 8.13 | 8.21 | 8.05 | -0.48% | 33,525,770 |
| May 26, 2026 | 8.18 | 8.33 | 8.06 | 8.25 | 8.09 | 0.12% | 34,491,550 |
| May 25, 2026 | 8.03 | 8.27 | 7.98 | 8.24 | 8.08 | 2.74% | 35,497,310 |
| May 22, 2026 | 8.10 | 8.17 | 7.89 | 8.02 | 7.86 | -1.47% | 42,804,820 |
| May 21, 2026 | 8.21 | 8.48 | 8.08 | 8.14 | 7.98 | -1.21% | 47,884,070 |
| May 20, 2026 | 8.61 | 8.64 | 8.20 | 8.24 | 8.08 | -5.18% | 53,522,710 |
| May 19, 2026 | 8.45 | 8.73 | 8.31 | 8.69 | 8.52 | 2.96% | 60,997,660 |
| May 18, 2026 | 8.02 | 8.85 | 8.02 | 8.44 | 8.28 | 3.94% | 67,478,490 |
| May 15, 2026 | 8.18 | 8.28 | 7.90 | 8.12 | 7.96 | -1.10% | 42,032,520 |
| May 14, 2026 | 8.59 | 8.66 | 8.17 | 8.21 | 8.05 | -3.98% | 57,146,570 |
| May 13, 2026 | 8.25 | 8.66 | 8.15 | 8.55 | 8.38 | 4.14% | 75,309,910 |
| May 12, 2026 | 7.94 | 8.38 | 7.93 | 8.21 | 8.05 | 3.40% | 61,570,810 |
| May 11, 2026 | 7.90 | 7.97 | 7.83 | 7.94 | 7.79 | 0.51% | 20,782,590 |
| May 8, 2026 | 7.79 | 7.97 | 7.78 | 7.90 | 7.75 | 1.15% | 21,018,200 |
| May 7, 2026 | 7.79 | 7.88 | 7.77 | 7.81 | 7.66 | 0.39% | 19,245,380 |
| May 6, 2026 | 7.70 | 7.87 | 7.67 | 7.78 | 7.63 | 2.10% | 26,472,800 |
| Apr 30, 2026 | 7.74 | 7.76 | 7.60 | 7.62 | 7.47 | -1.80% | 17,898,600 |