Skip to main content
Jiangxi Guotai Group Co.,Ltd. (SHA:603977)
China flag China · Delayed Price · Currency is CNY
13.75
+0.12 (0.88%)
Apr 29, 2026, 3:00 PM CST

Jiangxi Guotai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.5313.9713.5013.7513.750.88%18,818,780
Apr 28, 202613.7113.7313.4013.6313.63-0.94%16,402,650
Apr 27, 202613.9613.9613.5413.7613.76-1.43%14,920,400
Apr 24, 202614.7514.7713.8813.9613.96-5.93%30,419,460
Apr 23, 202615.0115.3914.7214.8414.84-0.47%23,885,270
Apr 22, 202614.6815.0414.5314.9114.911.77%16,918,430
Apr 21, 202615.0115.0214.5314.6514.65-2.40%16,029,800
Apr 20, 202614.7015.2014.6615.0115.011.15%20,141,300
Apr 17, 202614.3115.0914.2214.8414.843.27%29,806,680
Apr 16, 202614.4314.6514.3014.3714.370.14%15,344,000
Apr 15, 202614.5914.8914.2314.3514.35-0.55%17,585,470
Apr 14, 202614.2914.5514.0414.4314.431.48%19,718,900
Apr 13, 202614.5314.6214.1814.2214.22-2.87%20,993,360
Apr 10, 202614.8814.9514.5714.6414.64-0.88%17,819,600
Apr 9, 202614.9014.9314.6014.7714.77-1.34%15,413,340
Apr 8, 202614.6515.0314.6514.9714.974.03%25,636,620
Apr 7, 202615.0515.2214.3314.3914.39-4.51%25,578,860
Apr 3, 202615.7815.8814.7015.0715.07-4.62%26,849,080
Apr 2, 202616.7716.7715.5915.8015.80-3.89%21,685,100
Apr 1, 202616.9117.1216.3016.4416.44-1.56%22,950,148
Mar 31, 202617.0117.3716.6416.7016.70-1.76%23,328,920
Mar 30, 202616.6317.1216.4717.0017.00-29,244,793
Mar 27, 202616.3817.5616.0817.0017.003.72%47,358,510
Mar 26, 202615.6716.9615.6216.3916.394.20%38,569,900
Mar 25, 202615.0815.9115.0515.7315.733.83%21,835,490
Mar 24, 202615.1515.2514.7115.1515.151.81%17,243,460
Mar 23, 202614.8215.8814.4514.8814.88-2.36%30,910,180
Mar 20, 202615.4115.6414.9515.2415.24-1.30%26,185,200
Mar 19, 202616.3416.3815.3015.4415.44-6.08%32,076,040
Mar 18, 202616.7216.9915.7216.4416.441.48%52,015,280
Mar 17, 202615.9016.7515.9016.2016.206.37%71,885,160
Mar 16, 202614.1615.3514.1415.2315.237.18%33,618,720
Mar 13, 202614.3014.5514.1214.2114.21-0.84%10,388,180
Mar 12, 202614.7614.7614.2414.3314.33-2.38%12,846,400
Mar 11, 202614.9615.1514.6214.6814.68-2.26%14,756,700
Mar 10, 202614.8715.3514.8715.0215.021.01%12,726,104
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