Jiangsu Guoxin Corp. Ltd. (SHE:002608)
China
· Delayed Price · Currency is CNY 8.10
+0.08 (1.00%)
Sep 26, 2025, 2:45 PM CST
Jiangsu Guoxin Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.00 | 8.19 | 7.95 | 8.08 | 8.08 | 0.75% | 26,988,767 |
| 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% | 29,679,694 |
| Sep 23, 2025 | 7.73 | 7.88 | 7.69 | 7.88 | 7.88 | 1.68% | 28,383,035 |
| 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% | 22,639,924 |
| Sep 18, 2025 | 8.27 | 8.32 | 7.91 | 7.97 | 7.97 | -2.92% | 49,818,649 |
| Sep 17, 2025 | 7.78 | 8.44 | 7.72 | 8.21 | 8.21 | 5.66% | 64,318,189 |
| Sep 16, 2025 | 7.86 | 7.88 | 7.71 | 7.77 | 7.77 | -1.27% | 21,623,600 |
| Sep 15, 2025 | 8.00 | 8.04 | 7.82 | 7.87 | 7.87 | -1.62% | 23,354,375 |
| Sep 12, 2025 | 8.02 | 8.06 | 7.96 | 8.00 | 8.00 | 0.25% | 27,949,119 |
| Sep 11, 2025 | 7.92 | 7.98 | 7.85 | 7.98 | 7.98 | 0.88% | 27,835,841 |
| Sep 10, 2025 | 7.95 | 7.97 | 7.84 | 7.91 | 7.91 | -0.25% | 20,949,391 |
| Sep 9, 2025 | 7.82 | 7.98 | 7.76 | 7.93 | 7.93 | 1.15% | 35,889,857 |
| Sep 8, 2025 | 7.77 | 7.90 | 7.75 | 7.84 | 7.84 | 1.42% | 28,529,966 |
| Sep 5, 2025 | 7.57 | 7.74 | 7.53 | 7.73 | 7.73 | 2.11% | 30,969,823 |
| Sep 4, 2025 | 7.60 | 7.60 | 7.46 | 7.57 | 7.57 | -0.13% | 26,370,524 |
| Sep 3, 2025 | 7.75 | 7.85 | 7.56 | 7.58 | 7.58 | -1.81% | 29,501,773 |
| Sep 2, 2025 | 7.71 | 7.79 | 7.63 | 7.72 | 7.72 | 0.39% | 35,295,146 |
| Sep 1, 2025 | 7.79 | 7.81 | 7.65 | 7.69 | 7.69 | -0.90% | 33,960,024 |
| Aug 29, 2025 | 7.64 | 8.00 | 7.63 | 7.76 | 7.76 | 1.44% | 55,071,143 |
| Aug 28, 2025 | 7.63 | 7.70 | 7.51 | 7.65 | 7.65 | 0.26% | 31,229,122 |
| Aug 27, 2025 | 7.83 | 7.89 | 7.62 | 7.63 | 7.63 | -2.30% | 32,095,575 |
| Aug 26, 2025 | 7.96 | 7.99 | 7.80 | 7.81 | 7.81 | 0.51% | 39,878,955 |
| Aug 25, 2025 | 7.71 | 7.77 | 7.71 | 7.77 | 7.77 | 1.04% | 26,303,571 |
| Aug 22, 2025 | 7.72 | 7.75 | 7.56 | 7.69 | 7.69 | -0.39% | 25,645,868 |
| Aug 21, 2025 | 7.69 | 7.77 | 7.65 | 7.72 | 7.72 | 1.18% | 22,935,958 |
| Aug 20, 2025 | 7.58 | 7.63 | 7.55 | 7.63 | 7.63 | 0.53% | 12,037,058 |
| Aug 19, 2025 | 7.60 | 7.65 | 7.57 | 7.59 | 7.59 | - | 13,527,400 |
| Aug 18, 2025 | 7.56 | 7.65 | 7.55 | 7.59 | 7.59 | 0.66% | 22,461,003 |
| Aug 15, 2025 | 7.45 | 7.55 | 7.43 | 7.54 | 7.54 | 1.75% | 15,560,586 |
| Aug 14, 2025 | 7.55 | 7.57 | 7.41 | 7.41 | 7.41 | -1.85% | 16,025,231 |
| Aug 13, 2025 | 7.55 | 7.56 | 7.51 | 7.55 | 7.55 | - | 12,133,056 |
| Aug 12, 2025 | 7.51 | 7.55 | 7.48 | 7.55 | 7.55 | 0.67% | 13,787,300 |
| Aug 11, 2025 | 7.56 | 7.61 | 7.46 | 7.50 | 7.50 | -1.06% | 22,241,800 |
| Aug 8, 2025 | 7.51 | 7.62 | 7.50 | 7.58 | 7.58 | 0.93% | 18,047,180 |
| Aug 7, 2025 | 7.51 | 7.58 | 7.48 | 7.51 | 7.51 | - | 15,257,696 |
| Aug 6, 2025 | 7.48 | 7.52 | 7.42 | 7.51 | 7.51 | 0.40% | 15,900,600 |
| Aug 5, 2025 | 7.47 | 7.49 | 7.45 | 7.48 | 7.48 | 0.27% | 12,230,941 |
| Aug 4, 2025 | 7.43 | 7.47 | 7.40 | 7.46 | 7.46 | 0.27% | 8,601,382 |
| Aug 1, 2025 | 7.41 | 7.50 | 7.40 | 7.44 | 7.44 | 0.27% | 11,416,921 |
| Jul 31, 2025 | 7.60 | 7.61 | 7.40 | 7.42 | 7.42 | -2.37% | 21,358,500 |
| Jul 30, 2025 | 7.53 | 7.68 | 7.53 | 7.60 | 7.60 | 0.93% | 23,796,465 |
| Jul 29, 2025 | 7.58 | 7.60 | 7.48 | 7.53 | 7.53 | -0.53% | 12,582,934 |
| Jul 28, 2025 | 7.63 | 7.66 | 7.56 | 7.57 | 7.57 | -0.66% | 13,317,700 |
| Jul 25, 2025 | 7.67 | 7.74 | 7.61 | 7.62 | 7.62 | -0.78% | 20,296,100 |
| Jul 24, 2025 | 7.59 | 7.72 | 7.51 | 7.68 | 7.68 | 1.19% | 18,960,024 |
| Jul 23, 2025 | 7.69 | 7.72 | 7.58 | 7.59 | 7.59 | -1.56% | 15,739,208 |
| Jul 22, 2025 | 7.63 | 7.71 | 7.57 | 7.71 | 7.71 | 1.05% | 21,755,162 |
| Jul 21, 2025 | 7.53 | 7.64 | 7.52 | 7.63 | 7.63 | 1.46% | 16,772,026 |