Skip to main content
logo
Jiangxi Xinyu Guoke Technology Co., Ltd (SHE:300722)
China flag China · Delayed Price · Currency is CNY
20.38
-0.84 (-3.96%)
Jul 14, 2026, 3:08 PM CST

SHE:300722 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202621.0121.2019.8620.3820.38-3.96%5,445,351
Jul 13, 202622.8022.9721.1421.2221.22-8.97%7,856,896
Jul 10, 202621.3224.4621.0723.3123.318.62%10,598,270
Jul 9, 202621.1221.5820.6521.4621.461.56%2,323,299
Jul 8, 202622.0022.0021.0021.1321.13-1.54%2,000,777
Jul 7, 202622.3222.6021.4021.4621.46-2.98%2,934,267
Jul 6, 202623.0423.4922.1122.1222.12-3.91%3,811,942
Jul 3, 202622.2323.2622.0423.0223.024.59%4,975,406
Jul 2, 202622.3322.8021.9922.0122.01-2.57%2,941,214
Jul 1, 202622.1223.0622.0522.5922.591.30%4,321,657
Jun 30, 202621.6423.6021.6322.3022.304.89%5,487,716
Jun 29, 202621.9921.9920.9021.2621.26-3.89%3,614,117
Jun 26, 202621.6122.6520.7122.1222.121.47%5,294,276
Jun 25, 202622.4122.4821.6621.8021.80-2.46%2,854,203
Jun 24, 202622.7922.9921.9522.3522.35-1.76%2,957,583
Jun 23, 202623.3823.4422.7022.7522.75-2.69%2,698,765
Jun 22, 202623.1423.3922.3623.3823.380.65%3,626,670
Jun 18, 202623.6123.8323.1023.2323.23-1.57%3,772,987
Jun 17, 202624.0424.5723.4523.6023.60-2.96%4,388,124
Jun 16, 202624.5024.9524.2924.3224.32-1.86%4,750,260
Jun 15, 202624.0024.7823.7824.7824.78-0.84%7,084,596
Jun 12, 202623.4226.4223.3324.9924.995.98%9,584,037
Jun 11, 202622.9123.8722.6823.7623.582.99%4,823,360
Jun 10, 202622.9524.1022.8023.0722.90-0.13%3,856,811
Jun 9, 202623.0023.2922.6823.1022.930.79%1,840,595
Jun 8, 202623.3324.0022.5022.9222.75-2.80%3,542,764
Jun 5, 202622.9223.7822.8123.5823.402.92%3,083,014
Jun 4, 202623.4623.4622.6422.9122.74-2.59%2,204,683
Jun 3, 202623.4723.8423.2723.5223.340.17%2,030,943
Jun 2, 202623.9724.0423.1523.4823.30-2.29%2,224,877
Jun 1, 202623.5124.2923.5124.0323.851.22%1,889,615
May 29, 202624.5624.8023.6723.7423.56-3.34%2,454,492
May 28, 202624.1024.7123.8824.5624.371.99%2,775,493
May 27, 202624.9925.2523.9224.0823.90-3.60%3,690,805
May 26, 202625.4525.5324.5824.9824.79-1.81%2,661,570
May 25, 202625.8026.0825.0925.4425.25-1.20%2,308,556
May 22, 202625.5025.8025.0025.7525.551.10%2,494,231
May 21, 202626.4026.6025.4725.4725.28-2.64%2,796,010
May 20, 202626.5526.5826.0526.1625.96-1.80%1,890,463
May 19, 202626.4826.6926.1026.6426.440.60%2,202,136
May 18, 202627.1227.1626.2026.4826.28-2.29%3,494,582
May 15, 202627.3027.5827.0127.1026.89-0.95%3,137,546
May 14, 202628.5428.6827.3527.3627.15-4.03%3,397,014
May 13, 202628.3028.6728.0728.5128.290.04%2,490,854
May 12, 202629.0729.1728.1028.5028.28-1.93%3,706,475
May 11, 202629.4629.7128.8829.0628.84-1.59%4,523,690
May 8, 202628.4729.8828.4029.5329.313.51%5,426,980
May 7, 202628.5128.7628.3828.5328.31-0.24%2,623,020
May 6, 202628.9729.0328.4728.6028.381.17%3,180,554
Apr 30, 202628.0028.3827.9328.2728.060.57%2,322,210