Jiangsu Guoxin Corp. Ltd. (SHE:002608)
China · Delayed Price · Currency is CNY 7.86
+0.13 (1.68%)
Apr 23, 2026, 3:04 PM CST
Jiangsu Guoxin Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.03 | 8.03 | 7.64 | 7.88 | - | 1.94% | 27,577,043 |
| 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 |
| Mar 19, 2026 | 8.29 | 8.43 | 8.27 | 8.29 | 8.29 | -0.72% | 20,641,400 |
| Mar 18, 2026 | 8.35 | 8.49 | 8.28 | 8.35 | 8.35 | 0.24% | 27,472,110 |
| Mar 17, 2026 | 8.41 | 8.50 | 8.30 | 8.33 | 8.33 | -1.30% | 21,717,690 |
| Mar 16, 2026 | 8.56 | 8.58 | 8.37 | 8.44 | 8.44 | -1.63% | 28,146,560 |
| Mar 13, 2026 | 8.69 | 8.76 | 8.54 | 8.58 | 8.58 | -2.50% | 35,673,518 |
| Mar 12, 2026 | 8.59 | 8.85 | 8.56 | 8.80 | 8.80 | 2.44% | 46,476,085 |
| Mar 11, 2026 | 8.44 | 8.61 | 8.30 | 8.59 | 8.59 | 1.90% | 34,576,598 |
| Mar 10, 2026 | 8.24 | 8.52 | 8.21 | 8.43 | 8.43 | 2.55% | 39,461,500 |
| Mar 9, 2026 | 8.32 | 8.36 | 8.20 | 8.22 | 8.22 | -0.72% | 23,294,000 |
| Mar 6, 2026 | 8.16 | 8.32 | 8.11 | 8.28 | 8.28 | 1.22% | 20,855,460 |
| Mar 5, 2026 | 8.22 | 8.26 | 8.13 | 8.18 | 8.18 | 0.62% | 21,367,560 |
| Mar 4, 2026 | 8.12 | 8.23 | 8.05 | 8.13 | 8.13 | -0.61% | 25,951,570 |
| Mar 3, 2026 | 8.31 | 8.40 | 8.16 | 8.18 | 8.18 | -1.92% | 33,075,715 |
| Mar 2, 2026 | 8.18 | 8.39 | 8.16 | 8.34 | 8.34 | 1.21% | 36,244,860 |
| Feb 27, 2026 | 8.06 | 8.31 | 8.03 | 8.24 | 8.24 | 2.62% | 35,513,333 |
| Feb 26, 2026 | 7.95 | 8.09 | 7.94 | 8.03 | 8.03 | 1.13% | 20,206,100 |
| Feb 25, 2026 | 7.89 | 8.03 | 7.88 | 7.94 | 7.94 | 0.76% | 19,823,250 |
| Feb 24, 2026 | 7.73 | 7.90 | 7.70 | 7.88 | 7.88 | 2.74% | 22,690,280 |
| Feb 13, 2026 | 7.82 | 7.84 | 7.66 | 7.67 | 7.67 | -1.92% | 15,628,800 |
| Feb 12, 2026 | 7.82 | 7.85 | 7.74 | 7.82 | 7.82 | 0.39% | 15,530,210 |
| Feb 11, 2026 | 7.75 | 7.81 | 7.74 | 7.79 | 7.79 | 0.39% | 13,090,002 |
| Feb 10, 2026 | 7.75 | 7.79 | 7.72 | 7.76 | 7.76 | - | 14,133,750 |
| Feb 9, 2026 | 7.73 | 7.77 | 7.68 | 7.76 | 7.76 | 0.78% | 14,132,450 |
| Feb 6, 2026 | 7.65 | 7.75 | 7.62 | 7.70 | 7.70 | 0.26% | 14,928,100 |
| Feb 5, 2026 | 7.71 | 7.75 | 7.66 | 7.68 | 7.68 | -0.78% | 16,191,900 |
| Feb 4, 2026 | 7.59 | 7.76 | 7.56 | 7.74 | 7.74 | 2.11% | 21,572,860 |