Skip to main content
Jiangxi Guotai Group Co.,Ltd. (SHA:603977)
China flag China · Delayed Price · Currency is CNY
15.02
+0.15 (1.01%)
Mar 10, 2026, 2:24 PM CST

Jiangxi Guotai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.3115.3814.6014.8714.87-2.87%18,962,560
Mar 6, 202614.7615.6414.6515.3115.313.80%22,129,340
Mar 5, 202615.0615.2414.6914.7514.75-1.67%17,192,490
Mar 4, 202614.3715.0414.3215.0015.001.28%27,935,320
Mar 3, 202616.3016.5514.8114.8114.81-9.97%44,500,680
Mar 2, 202615.6016.6115.4516.4516.456.54%40,743,636
Feb 27, 202615.0215.5914.9315.4415.442.46%15,858,230
Feb 26, 202615.0815.2514.9315.0715.070.40%10,675,848
Feb 25, 202614.7115.1814.6515.0115.012.60%13,278,750
Feb 24, 202614.4114.7714.3714.6314.631.53%10,200,456
Feb 13, 202614.6014.8014.3714.4114.41-1.44%11,675,500
Feb 12, 202614.7015.0514.5014.6214.62-1.08%13,510,752
Feb 11, 202614.7715.1214.6314.7814.780.14%13,067,548
Feb 10, 202614.4114.9414.3314.7614.762.36%16,951,940
Feb 9, 202614.4014.4914.3014.4214.421.19%9,270,700
Feb 6, 202614.2914.5714.2214.2514.25-1.04%8,680,100
Feb 5, 202614.4814.6914.3114.4014.40-1.10%7,972,500
Feb 4, 202614.5114.7614.3814.5614.560.21%10,294,800
Feb 3, 202614.2514.6314.1514.5314.532.32%12,060,720
Feb 2, 202614.5114.7914.1514.2014.20-2.94%11,364,290
Jan 30, 202614.7514.8914.3714.6314.63-1.48%14,582,750
Jan 29, 202615.2915.4614.7514.8514.85-3.07%18,739,370
Jan 28, 202615.6115.7315.2815.3215.32-2.05%15,295,310
Jan 27, 202615.5515.7815.3315.6415.641.56%17,789,760
Jan 26, 202615.6815.8515.2815.4015.40-3.02%18,780,120
Jan 23, 202615.9516.1615.6015.8815.88-0.31%19,542,470
Jan 22, 202615.7016.0915.6215.9315.931.46%16,791,420
Jan 21, 202615.1215.9015.1215.7015.703.02%23,483,070
Jan 20, 202615.6315.6915.0815.2415.24-1.80%18,842,350
Jan 19, 202615.5715.7515.1915.5215.520.13%20,287,010
Jan 16, 202615.4915.7815.2915.5015.500.98%19,073,500
Jan 15, 202615.2415.6515.0615.3515.350.66%20,235,376
Jan 14, 202615.4415.7915.0715.2515.25-0.97%29,432,196
Jan 13, 202615.3415.8314.7715.4015.40-1.09%41,207,490
Jan 12, 202615.1815.8315.0515.5715.572.98%33,797,270
Jan 9, 202615.1515.5814.7415.1215.121.14%44,805,080
Jan 8, 202614.4014.9814.4014.9514.953.96%35,679,970
Jan 7, 202614.2314.5514.1314.3814.380.49%24,776,250
Jan 6, 202613.7814.4313.7814.3114.313.40%33,692,900
Jan 5, 202613.9814.1013.7913.8413.84-0.43%21,994,240
Dec 31, 202514.1514.1713.8013.9013.90-2.25%26,390,500
Dec 30, 202514.3514.6314.1214.2214.22-3.72%38,974,100
Dec 29, 202515.0015.2514.5814.7714.772.57%54,625,960
Dec 26, 202514.4914.6714.1014.4014.40-0.62%41,668,700
Dec 25, 202514.6814.8714.3314.4914.49-1.50%48,176,370
Dec 24, 202514.4415.0014.1514.7114.710.82%76,292,330
Dec 23, 202515.5916.6714.3014.5914.59-6.65%118,822,100
Dec 22, 202515.6315.6315.6315.6315.639.99%6,011,052
Dec 19, 202513.5614.2113.5614.2114.219.98%62,211,320
Dec 18, 202512.1913.2812.1512.9212.925.30%33,110,800
Dec 17, 202512.2612.3812.0212.2712.27-0.41%9,837,336
Dec 16, 202512.4912.5712.2612.3212.32-2.22%9,710,936
Dec 15, 202512.5512.9212.5212.6012.600.48%13,524,620
Dec 12, 202512.2412.6512.1812.5412.542.28%17,236,190
Dec 11, 202512.0212.7012.0212.2612.261.83%21,694,920
Dec 10, 202511.9412.0611.8412.0412.040.42%6,798,616
Dec 9, 202512.1412.2111.9411.9911.99-2.04%13,484,850
Dec 8, 202512.2612.4412.2012.2412.240.08%10,902,540
Dec 5, 202512.1312.2312.0112.2312.230.82%8,686,506
Dec 4, 202512.1012.2011.9512.1312.130.41%8,019,385
Dec 3, 202512.2512.2612.0412.0812.08-1.47%8,603,819
Dec 2, 202512.2012.3212.1012.2612.260.16%7,453,191
Dec 1, 202512.1812.3412.1712.2412.240.58%8,201,096
Nov 28, 202512.0812.1911.9912.1712.170.91%7,580,875
Nov 27, 202512.1912.2812.0512.0612.06-0.99%9,426,899
Nov 26, 202512.3212.5012.1612.1812.18-1.22%12,702,010
Nov 25, 202512.4012.5312.3112.3312.33-1.36%16,795,210
Nov 24, 202512.2012.7011.8512.5012.502.46%24,334,730
Nov 21, 202513.0413.0412.1312.2012.20-7.85%40,941,830
Nov 20, 202513.7913.9813.1313.2413.24-3.36%38,595,600
Nov 19, 202513.3514.4313.3113.7013.701.78%47,239,350
Nov 18, 202513.9413.9913.3613.4613.46-5.21%54,351,150
Nov 17, 202513.0914.4013.0914.2014.208.48%79,622,520
Nov 14, 202513.7013.7713.0813.0913.09-3.82%31,741,280
Nov 13, 202513.2613.7213.1213.6113.612.33%25,549,540
Nov 12, 202513.5413.5613.1713.3013.30-1.70%12,658,530
Nov 11, 202513.4313.6913.2513.5313.530.52%16,463,980
Nov 10, 202513.3813.5213.1813.4613.461.20%17,938,740
Nov 7, 202513.3513.5213.2213.3013.30-0.75%13,467,110
Nov 6, 202513.3813.7113.3113.4013.400.37%20,251,520
Nov 5, 202513.3013.4813.1813.3513.35-0.96%18,149,260
Nov 4, 202513.0013.7313.0013.4813.482.82%32,928,590
Nov 3, 202512.9413.1612.7513.1113.111.24%19,013,980
Oct 31, 202512.9213.2112.8512.9512.950.31%20,248,700
Oct 30, 202513.2513.2812.8812.9112.91-2.49%21,699,290
Oct 29, 202513.3313.4613.1513.2413.24-1.19%25,830,870
Oct 28, 202513.5313.7013.2913.4013.40-0.96%40,187,400
Oct 27, 202512.3513.5312.3213.5313.5310.00%39,249,890
Oct 24, 202512.3212.4112.1212.3012.30-0.49%16,901,800
Oct 23, 202512.3912.3912.1812.3612.36-6,797,032
Oct 22, 202512.3612.4612.2812.3612.36-0.40%6,249,112
Oct 21, 202512.2912.5212.2412.4112.410.98%8,480,845
Oct 20, 202512.3712.5712.2112.2912.29-0.65%10,172,560
Oct 17, 202512.7813.0312.3412.3712.37-3.21%13,760,670
Oct 16, 202513.0613.1712.6912.7812.78-2.74%13,067,830
Oct 15, 202513.1913.2512.9913.1413.14-0.15%12,249,200
Oct 14, 202513.6313.9513.1013.1613.16-3.45%25,960,590
Oct 13, 202512.9613.7212.8013.6313.632.64%21,739,590
Oct 10, 202513.1013.3713.0513.2813.280.99%14,497,070
Oct 9, 202513.0713.3513.0313.1513.150.69%13,071,160