Jiangsu Guoxin Corp. Ltd. (SHE:002608)
China · Delayed Price · Currency is CNY 7.34
+0.12 (1.66%)
Sep 30, 2026, 3:04 PM CST
Jiangsu Guoxin Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.23 | 7.40 | 7.20 | 7.34 | 7.34 | 1.66% | 14,111,690 |
| Sep 29, 2026 | 7.25 | 7.31 | 7.19 | 7.22 | 7.22 | -0.41% | 7,820,200 |
| Sep 28, 2026 | 7.22 | 7.27 | 7.20 | 7.25 | 7.25 | 0.14% | 8,601,770 |
| Sep 24, 2026 | 7.25 | 7.33 | 7.21 | 7.24 | 7.24 | -0.41% | 8,627,200 |
| Sep 23, 2026 | 7.32 | 7.35 | 7.25 | 7.27 | 7.27 | -0.41% | 11,175,400 |
| Sep 22, 2026 | 7.42 | 7.45 | 7.29 | 7.30 | 7.30 | -1.62% | 12,542,700 |
| Sep 21, 2026 | 7.33 | 7.48 | 7.32 | 7.42 | 7.42 | 0.82% | 11,878,300 |
| Sep 18, 2026 | 7.28 | 7.43 | 7.26 | 7.36 | 7.36 | 1.10% | 13,140,000 |
| Sep 17, 2026 | 7.38 | 7.43 | 7.24 | 7.28 | 7.28 | -2.15% | 15,972,300 |
| Sep 16, 2026 | 7.52 | 7.59 | 7.42 | 7.44 | 7.44 | -1.59% | 13,200,600 |
| Sep 15, 2026 | 7.55 | 7.63 | 7.45 | 7.56 | 7.56 | -0.13% | 15,338,400 |
| Sep 14, 2026 | 7.48 | 7.65 | 7.45 | 7.57 | 7.57 | 0.80% | 17,219,900 |
| Sep 11, 2026 | 7.63 | 7.64 | 7.48 | 7.51 | 7.51 | -1.83% | 24,901,491 |
| Sep 10, 2026 | 7.60 | 7.74 | 7.52 | 7.65 | 7.65 | 0.53% | 25,542,200 |
| Sep 9, 2026 | 7.58 | 7.65 | 7.52 | 7.61 | 7.61 | 0.26% | 18,111,520 |
| Sep 8, 2026 | 7.35 | 7.62 | 7.34 | 7.59 | 7.59 | 3.41% | 34,362,709 |
| Sep 7, 2026 | 7.32 | 7.39 | 7.26 | 7.34 | 7.34 | -0.54% | 17,798,900 |
| Sep 4, 2026 | 7.18 | 7.40 | 7.17 | 7.38 | 7.38 | 2.93% | 35,175,550 |
| Sep 3, 2026 | 7.16 | 7.23 | 7.15 | 7.17 | 7.17 | - | 10,269,796 |
| Sep 2, 2026 | 7.16 | 7.22 | 7.10 | 7.17 | 7.17 | -0.28% | 10,673,200 |
| Sep 1, 2026 | 7.09 | 7.20 | 7.07 | 7.19 | 7.19 | 1.13% | 14,676,344 |
| Aug 31, 2026 | 7.06 | 7.14 | 7.01 | 7.11 | 7.11 | 0.14% | 16,332,124 |
| Aug 28, 2026 | 7.08 | 7.15 | 7.03 | 7.10 | 7.10 | 0.14% | 9,563,300 |
| Aug 27, 2026 | 7.08 | 7.13 | 7.00 | 7.09 | 7.09 | -0.42% | 13,229,500 |
| Aug 26, 2026 | 7.05 | 7.18 | 7.03 | 7.12 | 7.12 | 1.14% | 13,817,137 |
| Aug 25, 2026 | 7.00 | 7.08 | 6.99 | 7.04 | 7.04 | 0.28% | 9,043,100 |
| Aug 24, 2026 | 6.86 | 7.09 | 6.86 | 7.02 | 7.02 | 0.72% | 17,130,029 |
| Aug 21, 2026 | 7.00 | 7.01 | 6.93 | 6.97 | 6.97 | -0.99% | 9,669,601 |
| Aug 20, 2026 | 6.98 | 7.07 | 6.97 | 7.04 | 7.04 | 1.15% | 10,982,359 |
| Aug 19, 2026 | 7.00 | 7.04 | 6.95 | 6.96 | 6.96 | -1.14% | 16,511,812 |
| Aug 18, 2026 | 7.13 | 7.14 | 7.01 | 7.04 | 7.04 | -1.40% | 14,536,109 |
| Aug 17, 2026 | 7.15 | 7.16 | 7.03 | 7.14 | 7.14 | -0.14% | 13,347,665 |
| Aug 14, 2026 | 7.28 | 7.29 | 7.14 | 7.15 | 7.15 | -2.05% | 21,000,997 |
| Aug 13, 2026 | 7.27 | 7.35 | 7.22 | 7.30 | 7.30 | 0.27% | 17,303,004 |
| Aug 12, 2026 | 7.28 | 7.34 | 7.22 | 7.28 | 7.28 | -0.41% | 14,455,353 |
| Aug 11, 2026 | 7.38 | 7.40 | 7.29 | 7.31 | 7.31 | -0.81% | 14,172,806 |
| Aug 10, 2026 | 7.29 | 7.39 | 7.25 | 7.37 | 7.37 | 0.96% | 16,393,841 |
| Aug 7, 2026 | 7.28 | 7.32 | 7.23 | 7.30 | 7.30 | -0.27% | 13,962,200 |
| Aug 6, 2026 | 7.37 | 7.40 | 7.24 | 7.32 | 7.32 | -1.08% | 18,279,203 |
| Aug 5, 2026 | 7.42 | 7.47 | 7.33 | 7.40 | 7.40 | -0.67% | 22,359,600 |
| Aug 4, 2026 | 7.53 | 7.56 | 7.41 | 7.45 | 7.45 | -1.06% | 19,448,327 |
| 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% | 28,018,331 |
| Jul 30, 2026 | 7.28 | 7.36 | 7.24 | 7.34 | 7.34 | 0.55% | 21,142,069 |
| Jul 29, 2026 | 7.14 | 7.38 | 7.14 | 7.30 | 7.30 | 2.24% | 27,303,401 |
| Jul 28, 2026 | 7.13 | 7.16 | 7.08 | 7.14 | 7.14 | -0.56% | 14,616,000 |
| 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% | 33,455,863 |
| Jul 23, 2026 | 7.18 | 7.40 | 7.13 | 7.36 | 7.36 | 1.52% | 41,456,228 |
| Jul 22, 2026 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | -0.14% | 37,471,414 |