Skip to main content
Jiangxi Guoguang Commercial Chains Co., Ltd. (SHA:605188)
China flag China · Delayed Price · Currency is CNY
17.24
-0.25 (-1.43%)
Mar 9, 2026, 3:00 PM CST

SHA:605188 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.2617.5417.0617.2417.24-1.43%3,628,500
Mar 6, 202617.1917.5017.1817.4917.490.81%3,459,300
Mar 5, 202617.2017.4717.0917.3517.352.06%5,705,600
Mar 4, 202616.5817.1516.5817.0017.00-0.41%5,411,300
Mar 3, 202617.3017.5816.9417.0717.07-1.27%8,037,500
Mar 2, 202617.5117.6517.2017.2917.29-3.62%6,057,700
Feb 27, 202617.7617.9417.5817.9417.940.67%5,377,100
Feb 26, 202618.2518.2517.6717.8217.82-2.20%6,339,400
Feb 25, 202618.1918.2718.1418.2218.220.16%3,686,800
Feb 24, 202618.4718.4917.9618.1918.190.44%3,591,300
Feb 13, 202618.5618.7618.1018.1118.11-1.79%4,849,600
Feb 12, 202619.3019.3418.4318.4418.44-4.01%7,762,900
Feb 11, 202619.2819.4919.2019.2119.21-0.83%4,487,604
Feb 10, 202619.6619.8019.3519.3719.37-2.22%6,778,700
Feb 9, 202619.7019.8819.4119.8119.81-0.90%10,440,700
Feb 6, 202620.8721.1519.5919.9919.99-8.18%16,906,540
Feb 5, 202620.0922.3020.0421.7721.777.40%25,217,124
Feb 4, 202620.2520.4719.9120.2720.270.55%7,525,500
Feb 3, 202619.7220.1819.6720.1620.162.91%8,382,100
Feb 2, 202619.5020.0919.2819.5919.59-0.66%6,928,500
Jan 30, 202619.4820.1819.4819.7219.721.60%8,335,800
Jan 29, 202619.5019.7619.1519.4119.41-1.07%5,516,920
Jan 28, 202619.9320.2519.6119.6219.62-1.85%5,572,200
Jan 27, 202619.6820.0919.5219.9919.990.91%5,024,900
Jan 26, 202620.2820.2819.7819.8119.81-2.27%6,308,200
Jan 23, 202620.0720.3920.0220.2720.270.65%6,298,500
Jan 22, 202620.0620.2119.8020.1420.14-0.05%6,705,600
Jan 21, 202620.7020.9520.1020.1520.15-2.61%8,716,500
Jan 20, 202620.5620.9620.3120.6920.690.44%9,901,700
Jan 19, 202620.4020.8220.2520.6020.600.93%7,247,500
Jan 16, 202620.5020.6020.1020.4120.41-0.78%8,439,800
Jan 15, 202620.2521.2120.2120.5720.570.64%11,906,920
Jan 14, 202620.1921.0920.1020.4420.44-2.15%15,486,520
Jan 13, 202622.2023.5920.8320.8920.89-6.95%22,864,650
Jan 12, 202621.8722.6421.4122.4522.451.45%24,198,600
Jan 9, 202620.6022.8020.4122.1322.136.55%30,043,370
Jan 8, 202620.5721.3020.1120.7720.770.24%17,678,700
Jan 7, 202620.0421.0019.7020.7220.723.39%18,917,400
Jan 6, 202619.9520.2019.7820.0420.04-0.05%11,502,800
Jan 5, 202619.5020.1219.3720.0520.053.40%11,191,600
Dec 31, 202519.7419.8419.3219.3919.39-0.82%6,259,500
Dec 30, 202520.0020.1019.4519.5519.55-3.84%10,877,100
Dec 29, 202520.7821.0120.2720.3320.33-2.96%10,975,100
Dec 26, 202520.7921.5320.5920.9520.950.72%11,304,000
Dec 25, 202520.9321.3820.7420.8020.800.24%9,905,920
Dec 24, 202520.6520.8320.4020.7520.75-0.48%8,095,350
Dec 23, 202521.0621.3720.3320.8520.85-1.09%13,834,500
Dec 22, 202521.1921.3620.9021.0821.08-1.36%11,811,320
Dec 19, 202520.9621.7720.6721.3721.371.96%16,679,520
Dec 18, 202520.7821.4720.7220.9620.96-1.13%12,823,720
Dec 17, 202521.7422.5020.6821.2021.20-2.26%18,246,700
Dec 16, 202522.3823.4821.6821.6921.69-3.04%23,823,800
Dec 15, 202520.9522.9020.9522.3722.376.27%23,157,720
Dec 12, 202521.7021.7521.0221.0521.05-5.35%17,180,220
Dec 11, 202523.2123.5022.0022.2422.24-6.28%25,295,050
Dec 10, 202524.2925.4423.7023.7323.730.13%34,452,670
Dec 9, 202522.4024.6022.0023.7023.705.47%34,136,010
Dec 8, 202521.6623.4821.6522.4722.472.37%19,938,900
Dec 5, 202521.6722.4521.4021.9521.950.60%12,762,300
Dec 4, 202521.5022.1121.4021.8221.82-0.23%11,610,000
Dec 3, 202523.1123.3021.5021.8721.87-7.88%24,038,000
Dec 2, 202523.0024.9022.8023.7423.741.80%30,022,000
Dec 1, 202523.0023.9922.9823.3223.320.13%21,019,340
Nov 28, 202523.0123.9722.3023.2923.29-2.10%25,460,773
Nov 27, 202524.4625.3823.5423.7923.79-1.25%39,675,090
Nov 26, 202522.0924.0922.0024.0924.0910.00%33,230,900
Nov 25, 202521.0122.0720.9021.9021.901.53%18,542,200
Nov 24, 202522.9023.3621.3721.5721.57-8.79%26,993,270
Nov 21, 202522.9524.6822.9023.6523.653.64%31,031,750
Nov 20, 202523.0223.2622.6322.8222.82-1.89%15,632,710
Nov 19, 202523.7124.3823.0723.2623.26-3.69%20,135,900
Nov 18, 202525.3525.7024.0924.1524.15-7.15%25,193,500
Nov 17, 202525.0726.5624.6926.0126.010.89%32,584,460
Nov 14, 202526.0028.2525.7225.7825.78-5.33%41,436,070
Nov 13, 202525.8927.5024.7027.2327.232.41%49,181,200
Nov 12, 202526.0928.2826.0926.5926.591.41%52,752,440
Nov 11, 202526.0027.8725.0326.2226.223.47%60,423,400
Nov 10, 202522.7025.3422.2225.3425.349.98%44,527,650
Nov 7, 202522.1523.4921.9823.0423.043.32%40,725,900
Nov 6, 202521.9323.2521.4022.3022.30-1.20%33,754,900
Nov 5, 202523.3624.4222.2222.5722.57-2.08%48,900,500
Nov 4, 202521.0023.0520.6823.0523.0510.02%26,338,400
Nov 3, 202522.0023.2020.8820.9520.95-8.11%36,601,700
Oct 31, 202522.5923.8422.1222.8022.80-0.13%38,796,900
Oct 30, 202523.0023.4322.4122.8322.83-1.59%31,341,600
Oct 29, 202524.1524.3822.8423.2023.20-3.81%42,211,110
Oct 28, 202523.7525.4122.6724.1224.124.42%55,480,200
Oct 27, 202521.1023.1020.8523.1023.1010.00%23,531,050
Oct 24, 202521.4221.8520.3621.0021.00-1.87%39,055,800
Oct 23, 202522.4423.7521.1121.4021.40-4.42%51,947,200
Oct 22, 202520.5522.3920.5522.3922.3910.02%49,119,260
Oct 21, 202519.0620.3518.3720.3520.3510.00%40,951,860
Oct 20, 202519.5720.3018.3418.5018.50-3.09%39,326,200
Oct 17, 202521.3421.8018.8619.0919.09-8.31%49,634,660
Oct 16, 202520.0722.8019.2220.8220.82-0.38%58,581,060
Oct 15, 202519.5920.9018.0020.9020.9010.00%49,702,020
Oct 14, 202517.2719.0016.6919.0019.0010.02%47,013,320
Oct 13, 202515.2617.2715.0517.2717.2710.00%16,150,400
Oct 10, 202515.5116.8615.3615.7015.702.28%20,982,600
Oct 9, 202515.6015.7015.1015.3515.35-2.29%11,423,500