Jiangsu Guoxin Corp. Ltd. (SHE:002608)
China · Delayed Price · Currency is CNY 7.45
-0.08 (-1.06%)
Aug 4, 2026, 3:04 PM CST
Jiangsu Guoxin Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.53 | 7.56 | 7.41 | 7.45 | 7.45 | -1.06% | 19,448,927 |
| Aug 3, 2026 | 7.42 | 7.58 | 7.42 | 7.53 | 7.53 | 1.62% | 18,788,773 |
| Jul 31, 2026 | 7.36 | 7.48 | 7.36 | 7.41 | 7.41 | 0.95% | 28,025,531 |
| Jul 30, 2026 | 7.28 | 7.36 | 7.24 | 7.34 | 7.34 | 0.55% | 21,150,469 |
| Jul 29, 2026 | 7.14 | 7.38 | 7.14 | 7.30 | 7.30 | 2.24% | 27,310,101 |
| Jul 28, 2026 | 7.13 | 7.16 | 7.08 | 7.14 | 7.14 | -0.56% | 14,626,400 |
| Jul 27, 2026 | 6.92 | 7.19 | 6.92 | 7.18 | 7.18 | 2.72% | 23,437,611 |
| Jul 24, 2026 | 7.27 | 7.32 | 6.98 | 6.99 | 6.99 | -5.03% | 33,492,063 |
| Jul 23, 2026 | 7.18 | 7.40 | 7.13 | 7.36 | 7.36 | 1.52% | 41,479,228 |
| Jul 22, 2026 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | -0.14% | 37,474,814 |
| Jul 21, 2026 | 7.40 | 7.40 | 7.14 | 7.26 | 7.26 | -2.94% | 54,288,038 |
| Jul 20, 2026 | 7.01 | 7.58 | 6.98 | 7.48 | 7.48 | 5.80% | 67,934,720 |
| Jul 17, 2026 | 6.90 | 7.12 | 6.87 | 7.07 | 7.07 | 2.02% | 51,638,116 |
| Jul 16, 2026 | 6.91 | 6.99 | 6.85 | 6.93 | 6.93 | -0.29% | 20,679,189 |
| Jul 15, 2026 | 6.80 | 6.96 | 6.76 | 6.95 | 6.95 | 1.76% | 26,048,165 |
| Jul 14, 2026 | 6.61 | 6.83 | 6.60 | 6.83 | 6.83 | 3.64% | 25,926,323 |
| 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 |