Jiangsu Guoxin Corp. Ltd. (SHE:002608)
China
· Delayed Price · Currency is CNY 7.91
+0.01 (0.13%)
At close: Dec 5, 2025
Jiangsu Guoxin Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.89 | 7.94 | 7.86 | 7.91 | 7.91 | 0.13% | 9,068,400 |
| Dec 4, 2025 | 7.91 | 7.93 | 7.86 | 7.90 | 7.90 | -0.13% | 8,194,251 |
| Dec 3, 2025 | 7.90 | 7.95 | 7.89 | 7.91 | 7.91 | 0.13% | 10,768,000 |
| Dec 2, 2025 | 7.80 | 7.94 | 7.77 | 7.90 | 7.90 | 1.28% | 18,660,710 |
| Dec 1, 2025 | 7.77 | 7.83 | 7.76 | 7.80 | 7.80 | 0.39% | 11,055,030 |
| Nov 28, 2025 | 7.76 | 7.78 | 7.70 | 7.77 | 7.77 | 0.13% | 8,078,605 |
| Nov 27, 2025 | 7.76 | 7.83 | 7.74 | 7.76 | 7.76 | - | 8,602,166 |
| Nov 26, 2025 | 7.76 | 7.80 | 7.74 | 7.76 | 7.76 | - | 9,574,771 |
| Nov 25, 2025 | 7.74 | 7.81 | 7.72 | 7.76 | 7.76 | 0.65% | 13,579,900 |
| Nov 24, 2025 | 7.75 | 7.78 | 7.69 | 7.71 | 7.71 | -0.26% | 13,191,600 |
| Nov 21, 2025 | 7.85 | 7.88 | 7.71 | 7.73 | 7.73 | -2.03% | 22,240,559 |
| Nov 20, 2025 | 7.92 | 7.96 | 7.86 | 7.89 | 7.89 | -0.13% | 13,546,500 |
| Nov 19, 2025 | 7.94 | 7.96 | 7.83 | 7.90 | 7.90 | -0.50% | 13,675,700 |
| Nov 18, 2025 | 8.02 | 8.04 | 7.91 | 7.94 | 7.94 | -1.12% | 14,133,220 |
| Nov 17, 2025 | 8.10 | 8.10 | 8.00 | 8.03 | 8.03 | -0.86% | 17,284,430 |
| Nov 14, 2025 | 8.19 | 8.21 | 8.09 | 8.10 | 8.10 | -1.34% | 16,157,790 |
| Nov 13, 2025 | 8.17 | 8.22 | 8.13 | 8.21 | 8.21 | 0.49% | 16,483,120 |
| Nov 12, 2025 | 8.23 | 8.28 | 8.15 | 8.17 | 8.17 | -1.09% | 17,409,000 |
| Nov 11, 2025 | 8.37 | 8.39 | 8.23 | 8.26 | 8.26 | -1.20% | 21,162,920 |
| Nov 10, 2025 | 8.36 | 8.40 | 8.31 | 8.36 | 8.36 | -0.12% | 15,300,700 |
| Nov 7, 2025 | 8.40 | 8.48 | 8.37 | 8.37 | 8.37 | -0.71% | 19,105,790 |
| Nov 6, 2025 | 8.29 | 8.50 | 8.27 | 8.43 | 8.43 | 1.32% | 32,054,700 |
| Nov 5, 2025 | 8.22 | 8.38 | 8.17 | 8.32 | 8.32 | 0.48% | 20,906,850 |
| Nov 4, 2025 | 8.34 | 8.42 | 8.25 | 8.28 | 8.28 | -1.19% | 16,992,700 |
| Nov 3, 2025 | 8.26 | 8.39 | 8.20 | 8.38 | 8.38 | 1.82% | 16,867,800 |
| Oct 31, 2025 | 8.35 | 8.35 | 8.20 | 8.23 | 8.23 | -1.08% | 21,662,660 |
| Oct 30, 2025 | 8.39 | 8.44 | 8.31 | 8.32 | 8.32 | -1.30% | 22,457,330 |
| Oct 29, 2025 | 8.37 | 8.44 | 8.30 | 8.43 | 8.43 | 0.36% | 21,840,220 |
| Oct 28, 2025 | 8.53 | 8.56 | 8.37 | 8.40 | 8.40 | -1.41% | 24,266,100 |
| Oct 27, 2025 | 8.38 | 8.70 | 8.35 | 8.52 | 8.52 | 2.04% | 38,309,520 |
| Oct 24, 2025 | 8.47 | 8.53 | 8.31 | 8.35 | 8.35 | -2.45% | 31,585,400 |
| Oct 23, 2025 | 8.33 | 8.58 | 8.29 | 8.56 | 8.56 | 2.64% | 29,459,260 |
| Oct 22, 2025 | 8.39 | 8.46 | 8.30 | 8.34 | 8.34 | -0.83% | 15,179,060 |
| Oct 21, 2025 | 8.26 | 8.41 | 8.23 | 8.41 | 8.41 | 1.45% | 19,210,940 |
| Oct 20, 2025 | 8.28 | 8.30 | 8.12 | 8.29 | 8.29 | 1.10% | 20,803,600 |
| Oct 17, 2025 | 8.38 | 8.44 | 8.20 | 8.20 | 8.20 | -2.50% | 26,213,990 |
| Oct 16, 2025 | 8.32 | 8.53 | 8.25 | 8.41 | 8.41 | 1.08% | 26,557,620 |
| Oct 15, 2025 | 8.27 | 8.35 | 8.19 | 8.32 | 8.32 | 0.24% | 25,753,900 |
| Oct 14, 2025 | 8.33 | 8.41 | 8.26 | 8.30 | 8.30 | -0.12% | 23,398,570 |
| Oct 13, 2025 | 8.15 | 8.32 | 8.09 | 8.31 | 8.31 | -0.24% | 29,928,930 |
| Oct 10, 2025 | 8.30 | 8.42 | 8.22 | 8.33 | 8.33 | 0.12% | 32,058,100 |
| Oct 9, 2025 | 8.08 | 8.32 | 8.05 | 8.32 | 8.32 | 3.35% | 33,729,630 |
| Sep 30, 2025 | 8.15 | 8.15 | 8.02 | 8.05 | 8.05 | -1.23% | 22,083,100 |
| Sep 29, 2025 | 8.10 | 8.16 | 8.02 | 8.15 | 8.15 | 0.87% | 26,430,470 |
| Sep 26, 2025 | 8.00 | 8.19 | 7.95 | 8.08 | 8.08 | 0.75% | 26,711,660 |
| Sep 25, 2025 | 7.98 | 8.08 | 7.91 | 8.02 | 8.02 | 0.25% | 22,942,900 |
| Sep 24, 2025 | 7.83 | 8.12 | 7.81 | 8.00 | 8.00 | 1.52% | 29,679,690 |
| Sep 23, 2025 | 7.73 | 7.88 | 7.69 | 7.88 | 7.88 | 1.68% | 28,383,030 |
| Sep 22, 2025 | 7.90 | 7.93 | 7.70 | 7.75 | 7.75 | -1.77% | 28,683,100 |
| Sep 19, 2025 | 7.94 | 7.98 | 7.85 | 7.89 | 7.89 | -1.00% | 22,639,920 |