Skip to main content
Jiangxi Guoguang Commercial Chains Co., Ltd. (SHA:605188)
China flag China · Delayed Price · Currency is CNY
15.85
-0.08 (-0.50%)
Apr 29, 2026, 3:00 PM CST

SHA:605188 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.9816.1615.7915.99-0.38%2,865,400
Apr 28, 202616.3416.4815.7715.9315.93-3.51%8,434,700
Apr 27, 202615.9716.7715.7516.5116.513.51%10,600,800
Apr 24, 202616.2016.2615.8115.9515.95-2.92%8,833,100
Apr 23, 202616.8317.3016.2216.4316.43-3.01%13,393,320
Apr 22, 202617.5117.7216.9116.9416.94-6.82%16,800,000
Apr 21, 202617.2718.7217.1718.1818.186.01%22,104,700
Apr 20, 202617.3517.3817.0617.1517.15-1.89%4,990,300
Apr 17, 202617.4917.5817.1117.4817.480.46%5,707,100
Apr 16, 202617.2217.4317.0017.4017.400.99%3,901,000
Apr 15, 202617.2617.3017.0517.2317.230.29%3,075,200
Apr 14, 202616.9417.2416.9017.1817.181.48%3,994,200
Apr 13, 202617.1017.1016.7716.9316.93-0.53%2,365,000
Apr 10, 202616.8917.0916.8317.0217.021.43%2,626,000
Apr 9, 202617.0017.0816.7216.7816.78-2.27%2,671,400
Apr 8, 202616.8117.1716.7917.1717.172.75%3,233,100
Apr 7, 202616.4016.7316.4016.7116.711.89%2,216,800
Apr 3, 202616.7016.7916.3916.4016.40-2.26%2,204,183
Apr 2, 202617.0417.0516.7216.7816.78-1.12%1,955,200
Apr 1, 202616.9116.9816.6716.9716.971.31%2,671,900
Mar 31, 202617.0017.1516.7016.7516.75-0.18%3,507,900
Mar 30, 202616.6616.9716.6616.7816.78-0.42%2,189,500
Mar 27, 202616.7016.9416.6116.8516.850.36%2,860,800
Mar 26, 202616.8417.1516.7016.7916.79-1.12%3,738,300
Mar 25, 202617.3017.3216.7016.9816.980.89%6,010,700
Mar 24, 202616.2516.8416.2516.8316.835.65%6,889,697
Mar 23, 202616.3316.5715.8915.9315.93-4.15%4,555,300
Mar 20, 202616.9517.0816.6016.6216.62-1.89%2,986,600
Mar 19, 202617.0817.2516.9016.9416.94-1.74%3,505,600
Mar 18, 202617.2617.3716.9617.2417.24-0.12%3,477,400
Mar 17, 202617.2317.5017.1317.2617.260.41%4,577,100
Mar 16, 202617.1217.2116.9317.1917.190.82%3,150,468
Mar 13, 202617.0217.2816.9917.0517.050.06%3,651,800
Mar 12, 202617.2017.3417.0017.0417.04-1.27%2,800,500
Mar 11, 202617.3117.4817.1917.2617.26-1.03%3,445,579
Mar 10, 202617.4717.4717.3317.4417.441.16%2,920,879
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