Jiangsu Guoxin Corp. Ltd. (SHE:002608)
China · Delayed Price · Currency is CNY 10.30
-0.12 (-1.15%)
Jun 3, 2026, 3:04 PM CST
Jiangsu Guoxin Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.38 | 10.10 | 8.38 | 9.87 | - | -5.28% | 125,593,234 |
| Jun 2, 2026 | 10.09 | 10.82 | 9.72 | 10.42 | 10.42 | 2.96% | 220,476,000 |
| Jun 1, 2026 | 9.96 | 10.12 | 9.49 | 10.12 | 10.12 | 10.00% | 147,142,100 |
| May 29, 2026 | 8.38 | 9.20 | 8.32 | 9.20 | 9.20 | 10.05% | 73,945,840 |
| May 28, 2026 | 8.23 | 8.49 | 8.21 | 8.36 | 8.36 | 1.83% | 48,233,360 |
| May 27, 2026 | 8.20 | 8.32 | 8.13 | 8.21 | 8.21 | -0.48% | 33,525,770 |
| May 26, 2026 | 8.18 | 8.33 | 8.06 | 8.25 | 8.25 | 0.12% | 34,491,550 |
| May 25, 2026 | 8.03 | 8.27 | 7.98 | 8.24 | 8.24 | 2.74% | 35,497,310 |
| May 22, 2026 | 8.10 | 8.17 | 7.89 | 8.02 | 8.02 | -1.47% | 42,804,820 |
| May 21, 2026 | 8.21 | 8.48 | 8.08 | 8.14 | 8.14 | -1.21% | 47,884,070 |
| May 20, 2026 | 8.61 | 8.64 | 8.20 | 8.24 | 8.24 | -5.18% | 53,522,710 |
| May 19, 2026 | 8.45 | 8.73 | 8.31 | 8.69 | 8.69 | 2.96% | 60,997,660 |
| May 18, 2026 | 8.02 | 8.85 | 8.02 | 8.44 | 8.44 | 3.94% | 67,478,490 |
| May 15, 2026 | 8.18 | 8.28 | 7.90 | 8.12 | 8.12 | -1.10% | 42,032,520 |
| May 14, 2026 | 8.59 | 8.66 | 8.17 | 8.21 | 8.21 | -3.98% | 57,146,570 |
| May 13, 2026 | 8.25 | 8.66 | 8.15 | 8.55 | 8.55 | 4.14% | 75,309,910 |
| May 12, 2026 | 7.94 | 8.38 | 7.93 | 8.21 | 8.21 | 3.40% | 61,570,810 |
| May 11, 2026 | 7.90 | 7.97 | 7.83 | 7.94 | 7.94 | 0.51% | 20,782,590 |
| May 8, 2026 | 7.79 | 7.97 | 7.78 | 7.90 | 7.90 | 1.15% | 21,018,200 |
| May 7, 2026 | 7.79 | 7.88 | 7.77 | 7.81 | 7.81 | 0.39% | 19,245,385 |
| May 6, 2026 | 7.70 | 7.87 | 7.67 | 7.78 | 7.78 | 2.10% | 26,472,800 |
| Apr 30, 2026 | 7.74 | 7.76 | 7.60 | 7.62 | 7.62 | -1.80% | 17,898,600 |
| Apr 29, 2026 | 7.63 | 7.78 | 7.60 | 7.76 | 7.76 | 1.31% | 16,602,790 |
| Apr 28, 2026 | 7.60 | 7.68 | 7.57 | 7.66 | 7.66 | 0.79% | 14,580,320 |
| Apr 27, 2026 | 7.66 | 7.66 | 7.51 | 7.60 | 7.60 | -1.30% | 20,156,910 |
| Apr 24, 2026 | 7.80 | 7.83 | 7.67 | 7.70 | 7.70 | -2.04% | 20,861,660 |
| Apr 23, 2026 | 7.72 | 7.90 | 7.64 | 7.86 | 7.86 | 1.68% | 28,550,140 |
| Apr 22, 2026 | 7.75 | 7.89 | 7.71 | 7.73 | 7.73 | -0.77% | 28,557,070 |
| Apr 21, 2026 | 8.03 | 8.05 | 7.58 | 7.79 | 7.79 | -3.71% | 47,867,340 |
| Apr 20, 2026 | 8.01 | 8.14 | 8.00 | 8.09 | 8.09 | 0.75% | 15,134,510 |
| Apr 17, 2026 | 8.08 | 8.13 | 8.02 | 8.03 | 8.03 | -0.62% | 10,091,300 |
| Apr 16, 2026 | 8.03 | 8.11 | 8.01 | 8.08 | 8.08 | 0.50% | 11,054,610 |
| Apr 15, 2026 | 8.10 | 8.12 | 8.02 | 8.04 | 8.04 | -0.25% | 13,502,600 |
| Apr 14, 2026 | 8.08 | 8.15 | 7.99 | 8.06 | 8.06 | -0.12% | 12,832,500 |
| Apr 13, 2026 | 8.00 | 8.12 | 8.00 | 8.07 | 8.07 | 0.37% | 13,230,900 |
| Apr 10, 2026 | 8.09 | 8.11 | 8.00 | 8.04 | 8.04 | -0.12% | 13,581,100 |
| Apr 9, 2026 | 8.14 | 8.20 | 8.01 | 8.05 | 8.05 | -2.07% | 14,654,000 |
| Apr 8, 2026 | 7.93 | 8.25 | 7.93 | 8.22 | 8.22 | 4.85% | 28,307,200 |
| Apr 7, 2026 | 7.85 | 7.88 | 7.77 | 7.84 | 7.84 | 0.13% | 14,031,790 |
| Apr 3, 2026 | 8.12 | 8.13 | 7.77 | 7.83 | 7.83 | -3.09% | 21,075,480 |
| Apr 2, 2026 | 8.17 | 8.23 | 8.00 | 8.08 | 8.08 | -1.46% | 20,238,800 |
| Apr 1, 2026 | 8.28 | 8.30 | 8.12 | 8.20 | 8.20 | 0.24% | 18,174,150 |
| Mar 31, 2026 | 8.47 | 8.47 | 8.14 | 8.18 | 8.18 | -3.42% | 25,212,077 |
| Mar 30, 2026 | 8.75 | 8.77 | 8.35 | 8.47 | 8.47 | -4.40% | 38,139,499 |
| Mar 27, 2026 | 8.66 | 8.91 | 8.54 | 8.86 | 8.86 | 1.37% | 43,099,990 |
| Mar 26, 2026 | 8.68 | 8.78 | 8.59 | 8.74 | 8.74 | 0.92% | 43,035,030 |
| Mar 25, 2026 | 8.33 | 8.74 | 8.29 | 8.66 | 8.66 | 3.59% | 44,497,994 |
| Mar 24, 2026 | 8.06 | 8.36 | 7.98 | 8.36 | 8.36 | 4.76% | 33,671,930 |
| Mar 23, 2026 | 8.28 | 8.31 | 7.93 | 7.98 | 7.98 | -3.97% | 35,091,400 |
| Mar 20, 2026 | 8.32 | 8.51 | 8.26 | 8.31 | 8.31 | 0.24% | 27,786,840 |