Jiangsu Guoxin Corp. Ltd. (SHE:002608)
China · Delayed Price · Currency is CNY 7.02
+0.05 (0.72%)
Aug 24, 2026, 3:04 PM CST
Jiangsu Guoxin Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.86 | 7.09 | 6.86 | 7.02 | 7.02 | 0.72% | 17,130,020 |
| 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% | 10,984,659 |
| Aug 19, 2026 | 7.00 | 7.04 | 6.95 | 6.96 | 6.96 | -1.14% | 16,521,012 |
| Aug 18, 2026 | 7.13 | 7.14 | 7.01 | 7.04 | 7.04 | -1.40% | 14,538,009 |
| Aug 17, 2026 | 7.15 | 7.16 | 7.03 | 7.14 | 7.14 | -0.14% | 13,348,765 |
| Aug 14, 2026 | 7.28 | 7.29 | 7.14 | 7.15 | 7.15 | -2.05% | 21,011,497 |
| Aug 13, 2026 | 7.27 | 7.35 | 7.22 | 7.30 | 7.30 | 0.27% | 17,306,904 |
| Aug 12, 2026 | 7.28 | 7.34 | 7.22 | 7.28 | 7.28 | -0.41% | 14,465,053 |
| Aug 11, 2026 | 7.38 | 7.40 | 7.29 | 7.31 | 7.31 | -0.81% | 14,182,406 |
| Aug 10, 2026 | 7.29 | 7.39 | 7.25 | 7.37 | 7.37 | 0.96% | 16,395,341 |
| 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% | 18,280,103 |
| 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% | 19,448,927 |
| 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 |