Skip to main content
Jiangsu Guomao Reducer Co., Ltd. (SHA:603915)
China flag China · Delayed Price · Currency is CNY
15.80
+0.02 (0.13%)
Apr 29, 2026, 3:00 PM CST

Jiangsu Guomao Reducer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.6815.9815.6015.82-0.25%5,723,020
Apr 28, 202615.3016.3015.2615.7815.782.60%15,078,440
Apr 27, 202615.2015.4514.9615.3815.381.12%5,347,760
Apr 24, 202615.3315.4615.1315.2115.21-1.17%4,905,870
Apr 23, 202615.7315.8015.3615.3915.39-2.72%5,494,400
Apr 22, 202615.4315.9715.2915.8215.822.53%6,764,820
Apr 21, 202615.4515.4715.2115.4315.430.46%4,621,320
Apr 20, 202615.4615.4915.2715.3615.36-0.65%5,271,960
Apr 17, 202615.2215.5515.2215.4615.460.13%5,257,280
Apr 16, 202615.4715.5715.2415.4415.44-0.13%5,704,780
Apr 15, 202615.3015.8515.2315.4615.461.98%10,083,100
Apr 14, 202615.1515.1814.9815.1615.161.13%3,539,700
Apr 13, 202615.0015.2014.9014.9914.99-0.66%4,503,960
Apr 10, 202615.0115.3015.0015.0915.091.14%4,667,500
Apr 9, 202614.9015.1514.7814.9214.92-0.53%5,418,862
Apr 8, 202614.5915.0014.5715.0015.004.90%7,584,700
Apr 7, 202614.8014.8214.1114.3014.30-2.32%7,119,720
Apr 3, 202615.2315.2814.6114.6414.64-3.43%4,845,800
Apr 2, 202615.1515.3214.9915.1615.160.13%6,194,010
Apr 1, 202614.9615.2214.8315.1415.142.85%5,674,420
Mar 31, 202614.7014.9814.6614.7214.720.20%6,615,260
Mar 30, 202614.5114.8514.3614.6914.691.17%6,445,980
Mar 27, 202614.2014.5614.1014.5214.521.33%4,356,400
Mar 26, 202614.6414.7814.2214.3314.33-1.92%4,895,280
Mar 25, 202614.4614.7714.4314.6114.611.25%4,685,980
Mar 24, 202614.5914.6514.0814.4314.431.62%7,413,440
Mar 23, 202614.8315.1414.1014.2014.20-5.52%9,492,630
Mar 20, 202615.6915.7915.0315.0315.03-3.96%6,633,871
Mar 19, 202615.9716.0015.5615.6515.65-2.92%6,371,060
Mar 18, 202616.1216.2516.0016.1216.120.12%5,283,100
Mar 17, 202616.4216.6216.0716.1016.10-1.29%5,593,600
Mar 16, 202616.4016.4116.0016.3116.31-0.18%5,701,510
Mar 13, 202616.5516.7516.3016.3416.34-1.68%5,723,280
Mar 12, 202616.9317.0016.5116.6216.62-2.24%6,774,080
Mar 11, 202617.1717.4017.0017.0017.00-0.93%6,276,600
Mar 10, 202617.1617.2316.9917.1617.160.82%6,048,164
Mar 9, 202616.9017.3016.7117.0217.02-0.53%13,677,380
Mar 6, 202615.7617.3015.7517.1117.118.36%19,222,470
Mar 5, 202615.8815.9515.6215.7915.791.15%7,277,069
Mar 4, 202615.8616.0315.5815.6115.61-2.19%8,077,128
Mar 3, 202616.8917.0415.9415.9615.96-5.51%9,158,500
Mar 2, 202616.8817.1416.8116.8916.89-1.92%7,382,200
Feb 27, 202617.2717.3617.2017.2217.22-0.86%5,802,452
Feb 26, 202617.2517.3917.1117.3717.370.52%5,773,740
Feb 25, 202617.4117.4617.2417.2817.28-0.46%6,256,100
Feb 24, 202617.8617.8717.2917.3617.36-1.53%11,249,378
Feb 13, 202617.4617.8117.3717.6317.631.09%6,705,551
Feb 12, 202617.2817.4617.1617.4417.441.34%5,344,640
Feb 11, 202617.2217.3917.1117.2117.21-0.23%5,034,780
Feb 10, 202617.0917.3417.0117.2517.250.52%5,051,040
Feb 9, 202617.0817.2016.9017.1617.161.66%5,703,820
Feb 6, 202616.8317.2516.6216.8816.88-0.12%5,997,480
Feb 5, 202617.2817.2816.8616.9016.90-2.42%6,042,190
Feb 4, 202617.2817.3717.0717.3217.32-0.12%5,921,500
Feb 3, 202617.1417.3716.8817.3417.342.54%7,691,171
Feb 2, 202617.1717.4516.9116.9116.91-1.74%9,685,637
Jan 30, 202616.8617.3516.4517.2117.212.08%11,537,080
Jan 29, 202617.4417.4816.8016.8616.86-3.05%10,035,630
Jan 28, 202617.8917.9517.3317.3917.39-2.74%8,969,501
Jan 27, 202618.0018.1217.3917.8817.88-1.11%11,280,660
Jan 26, 202619.1019.4017.9318.0818.08-3.52%15,369,420
Jan 23, 202618.6218.9318.3018.7418.741.46%14,097,540
Jan 22, 202618.4818.7318.3518.4718.47-0.05%8,682,040
Jan 21, 202618.2218.5918.1318.4818.480.43%10,318,760
Jan 20, 202618.5818.9018.2118.4018.400.11%12,264,600
Jan 19, 202618.3318.6618.1118.3818.381.04%13,733,890
Jan 16, 202617.5918.3217.4518.1918.194.24%13,192,000
Jan 15, 202617.4817.8217.3017.4517.45-1.02%7,577,230
Jan 14, 202618.1918.2017.4417.6317.63-1.73%12,983,650
Jan 13, 202618.3018.4917.8217.9417.94-2.23%10,368,300
Jan 12, 202618.2018.3818.0018.3518.351.38%10,281,270
Jan 9, 202618.1018.2317.9018.1018.100.56%8,474,744
Jan 8, 202618.0818.1917.9018.0018.00-0.11%6,790,800
Jan 7, 202617.9618.3317.8718.0218.020.22%9,292,749
Jan 6, 202618.1018.2517.8717.9817.98-0.77%8,841,400
Jan 5, 202618.4618.4618.0218.1218.12-1.58%10,664,162
Dec 31, 202518.7218.7218.1618.4118.41-0.59%9,604,051
Dec 30, 202518.3318.6018.1018.5218.521.20%18,006,780
Dec 29, 202518.3018.5518.0518.3018.300.94%14,697,240
Dec 26, 202517.9018.3617.8518.1318.132.03%17,689,900
Dec 25, 202517.3317.7817.0917.7717.773.98%13,082,620
Dec 24, 202516.8517.1516.7517.0917.092.64%9,832,541
Dec 23, 202517.0217.0416.5716.6516.65-1.48%5,174,600
Dec 22, 202516.8817.0416.6616.9016.901.50%6,441,874
Dec 19, 202516.8716.9516.6116.6516.650.18%5,181,640
Dec 18, 202516.6017.0516.4116.6216.620.67%6,433,661
Dec 17, 202516.4716.8816.2616.5116.510.86%6,558,190
Dec 16, 202516.7216.7216.1816.3716.37-1.92%5,324,460
Dec 15, 202517.0017.0016.6716.6916.69-1.71%5,825,905
Dec 12, 202517.0917.2016.8016.9816.98-0.47%7,311,800
Dec 11, 202517.4017.4917.0617.0617.06-2.01%7,573,398
Dec 10, 202517.2617.4517.1117.4117.410.87%7,932,777
Dec 9, 202517.2717.3817.1517.2617.26-0.06%6,077,449
Dec 8, 202517.4817.4817.0517.2717.270.06%9,615,742
Dec 5, 202516.7817.2616.6417.2617.263.04%10,371,900
Dec 4, 202516.9516.9916.5416.7516.751.03%8,054,479
Dec 3, 202516.8116.9916.4116.5816.58-1.31%6,057,654
Dec 2, 202517.1017.3116.7216.8016.80-2.44%9,043,800
Dec 1, 202516.9717.3816.9317.2217.221.47%10,497,290
Nov 28, 202516.7016.9916.4616.9716.971.98%13,826,460