Jiangxi Guoke Defence Group Co.,Ltd. (SHA:688543)
China
· Delayed Price · Currency is CNY 73.50
-2.94 (-3.85%)
At close: Mar 9, 2026
SHA:688543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.20 | 80.50 | 76.42 | 76.44 | 76.44 | -6.29% | 11,972,189 |
| Mar 5, 2026 | 80.60 | 83.50 | 78.31 | 81.57 | 81.57 | -1.12% | 13,686,540 |
| Mar 4, 2026 | 74.53 | 86.49 | 73.65 | 82.49 | 82.49 | 7.62% | 22,369,273 |
| Mar 3, 2026 | 74.39 | 78.85 | 72.17 | 76.65 | 76.65 | 2.31% | 17,546,090 |
| Mar 2, 2026 | 75.90 | 77.00 | 72.36 | 74.92 | 74.92 | 7.17% | 19,463,400 |
| Feb 27, 2026 | 70.25 | 70.47 | 68.69 | 69.91 | 69.91 | -0.94% | 6,050,009 |
| Feb 26, 2026 | 68.09 | 72.29 | 66.92 | 70.57 | 70.57 | 3.05% | 9,957,227 |
| Feb 25, 2026 | 67.49 | 68.91 | 67.06 | 68.48 | 68.48 | 0.66% | 4,989,734 |
| Feb 24, 2026 | 67.48 | 68.58 | 66.30 | 68.03 | 68.03 | 0.50% | 5,807,566 |
| Feb 13, 2026 | 67.33 | 69.15 | 66.80 | 67.69 | 67.69 | 0.50% | 6,006,075 |
| Feb 12, 2026 | 65.95 | 67.70 | 65.80 | 67.35 | 67.35 | 1.74% | 4,610,968 |
| Feb 11, 2026 | 66.73 | 67.29 | 65.93 | 66.20 | 66.20 | -1.39% | 4,118,795 |
| Feb 10, 2026 | 65.21 | 68.37 | 64.83 | 67.13 | 67.13 | 2.96% | 8,829,273 |
| Feb 9, 2026 | 64.37 | 66.36 | 63.63 | 65.20 | 65.20 | 2.94% | 5,923,422 |
| Feb 6, 2026 | 63.20 | 64.04 | 62.35 | 63.34 | 63.34 | -0.78% | 4,250,065 |
| Feb 5, 2026 | 64.75 | 65.68 | 63.56 | 63.84 | 63.84 | -1.78% | 4,702,973 |
| Feb 4, 2026 | 65.46 | 66.58 | 64.20 | 65.00 | 65.00 | -1.04% | 5,334,577 |
| Feb 3, 2026 | 64.02 | 66.13 | 63.75 | 65.68 | 65.68 | 2.24% | 8,895,208 |
| Feb 2, 2026 | 67.01 | 67.88 | 64.08 | 64.24 | 64.24 | -4.09% | 6,752,553 |
| Jan 30, 2026 | 67.98 | 68.37 | 65.33 | 66.98 | 66.98 | -1.50% | 6,649,232 |
| Jan 29, 2026 | 69.75 | 71.17 | 67.86 | 68.00 | 68.00 | -2.80% | 7,627,980 |
| Jan 28, 2026 | 71.49 | 71.78 | 69.55 | 69.96 | 69.96 | -2.79% | 6,593,807 |
| Jan 27, 2026 | 68.10 | 72.37 | 68.04 | 71.97 | 71.97 | 4.18% | 9,441,542 |
| Jan 26, 2026 | 71.70 | 71.77 | 67.12 | 69.08 | 69.08 | -4.76% | 10,514,110 |
| Jan 23, 2026 | 72.00 | 73.40 | 70.00 | 72.53 | 72.53 | 1.54% | 12,713,560 |
| Jan 22, 2026 | 69.00 | 72.98 | 68.92 | 71.43 | 71.43 | 3.19% | 11,075,200 |
| Jan 21, 2026 | 68.76 | 70.23 | 68.23 | 69.22 | 69.22 | 0.46% | 6,790,245 |
| Jan 20, 2026 | 71.11 | 71.97 | 67.13 | 68.90 | 68.90 | -3.85% | 10,722,440 |
| Jan 19, 2026 | 69.00 | 72.98 | 68.55 | 71.66 | 71.66 | 0.93% | 10,271,750 |
| Jan 16, 2026 | 72.63 | 72.89 | 70.55 | 71.00 | 71.00 | -1.70% | 9,672,560 |
| Jan 15, 2026 | 73.30 | 73.89 | 70.63 | 72.23 | 72.23 | -4.29% | 12,897,630 |
| Jan 14, 2026 | 73.72 | 78.85 | 73.20 | 75.47 | 75.47 | 2.74% | 21,166,810 |
| Jan 13, 2026 | 79.00 | 79.09 | 71.24 | 73.46 | 73.46 | -12.32% | 23,890,120 |
| Jan 12, 2026 | 75.00 | 87.10 | 73.79 | 83.78 | 83.78 | 12.16% | 31,364,120 |
| Jan 9, 2026 | 64.76 | 75.96 | 64.76 | 74.70 | 74.70 | 18.01% | 31,924,590 |
| Jan 8, 2026 | 60.21 | 63.80 | 59.82 | 63.30 | 63.30 | 4.06% | 14,637,009 |
| Jan 7, 2026 | 61.80 | 61.80 | 60.51 | 60.83 | 60.83 | -2.19% | 10,994,737 |
| Jan 6, 2026 | 62.00 | 62.38 | 61.10 | 62.19 | 62.19 | 0.02% | 10,969,930 |
| Jan 5, 2026 | 62.90 | 64.60 | 61.00 | 62.18 | 62.18 | 0.18% | 14,151,000 |
| Dec 31, 2025 | 61.28 | 63.09 | 61.00 | 62.07 | 62.07 | 0.93% | 12,689,920 |
| Dec 30, 2025 | 59.70 | 62.78 | 59.54 | 61.50 | 61.50 | 2.55% | 14,770,460 |
| Dec 29, 2025 | 60.37 | 61.11 | 58.93 | 59.97 | 59.97 | -0.20% | 11,849,080 |
| Dec 26, 2025 | 58.90 | 61.61 | 58.51 | 60.09 | 60.09 | 2.37% | 15,474,460 |
| Dec 25, 2025 | 57.37 | 59.23 | 57.31 | 58.70 | 58.70 | 1.80% | 11,292,640 |
| Dec 24, 2025 | 55.18 | 58.18 | 54.52 | 57.66 | 57.66 | 3.52% | 10,302,860 |
| Dec 23, 2025 | 56.95 | 58.50 | 55.04 | 55.70 | 55.70 | -1.69% | 9,761,792 |
| Dec 22, 2025 | 57.21 | 58.96 | 56.50 | 56.66 | 56.66 | 3.02% | 11,818,310 |
| Dec 19, 2025 | 55.50 | 57.58 | 54.94 | 55.00 | 55.00 | -0.90% | 8,735,450 |
| Dec 18, 2025 | 54.59 | 56.80 | 54.31 | 55.50 | 55.50 | 1.39% | 7,717,380 |
| Dec 17, 2025 | 54.54 | 55.40 | 53.37 | 54.74 | 54.74 | -0.69% | 7,352,341 |
| Dec 16, 2025 | 56.90 | 57.50 | 54.71 | 55.12 | 55.12 | -4.41% | 9,461,493 |
| Dec 15, 2025 | 56.73 | 59.60 | 56.36 | 57.66 | 57.66 | 1.37% | 11,407,120 |
| Dec 12, 2025 | 58.19 | 58.38 | 56.74 | 56.88 | 56.88 | -2.42% | 9,734,804 |
| Dec 11, 2025 | 58.60 | 59.27 | 57.50 | 58.29 | 58.29 | -1.30% | 10,131,810 |
| Dec 10, 2025 | 57.16 | 60.75 | 57.00 | 59.06 | 59.06 | 3.98% | 15,288,220 |
| Dec 9, 2025 | 56.94 | 58.26 | 56.27 | 56.80 | 56.80 | 0.16% | 9,676,696 |
| Dec 8, 2025 | 56.00 | 59.50 | 56.00 | 56.71 | 56.71 | 2.11% | 15,484,210 |
| Dec 5, 2025 | 54.28 | 55.76 | 53.54 | 55.54 | 55.54 | 2.00% | 9,592,951 |
| Dec 4, 2025 | 53.99 | 55.68 | 53.12 | 54.45 | 54.45 | -0.02% | 10,330,299 |
| Dec 3, 2025 | 55.18 | 55.55 | 53.59 | 54.46 | 54.46 | -1.68% | 9,312,015 |
| Dec 2, 2025 | 56.00 | 56.85 | 55.21 | 55.39 | 55.39 | -1.81% | 10,868,180 |
| Dec 1, 2025 | 54.06 | 58.53 | 53.80 | 56.41 | 56.41 | 4.37% | 15,966,130 |
| Nov 28, 2025 | 52.32 | 54.35 | 52.00 | 54.05 | 54.05 | 3.33% | 11,546,090 |
| Nov 27, 2025 | 52.06 | 53.37 | 51.80 | 52.31 | 52.31 | -0.46% | 10,717,090 |
| Nov 26, 2025 | 56.12 | 56.25 | 52.20 | 52.55 | 52.55 | -6.58% | 16,391,960 |
| Nov 25, 2025 | 57.00 | 57.34 | 55.60 | 56.25 | 56.25 | -4.64% | 20,680,470 |
| Nov 24, 2025 | 52.70 | 60.15 | 52.62 | 58.99 | 58.99 | 11.60% | 26,509,040 |
| Nov 21, 2025 | 50.36 | 54.24 | 49.02 | 52.86 | 52.86 | 3.83% | 15,966,730 |
| Nov 20, 2025 | 52.00 | 52.75 | 50.46 | 50.91 | 50.91 | -3.94% | 10,799,700 |
| Nov 19, 2025 | 49.75 | 54.57 | 49.75 | 53.00 | 53.00 | 6.94% | 18,189,630 |
| Nov 18, 2025 | 50.68 | 51.14 | 49.56 | 49.56 | 49.56 | -3.52% | 8,281,509 |
| Nov 17, 2025 | 51.58 | 53.20 | 50.71 | 51.37 | 51.37 | 4.62% | 12,958,410 |
| Nov 14, 2025 | 48.96 | 50.30 | 48.88 | 49.10 | 49.10 | - | 4,751,056 |
| Nov 13, 2025 | 48.56 | 49.44 | 48.47 | 49.10 | 49.10 | 0.80% | 3,176,215 |
| Nov 12, 2025 | 48.80 | 48.90 | 48.01 | 48.71 | 48.71 | -0.31% | 3,391,364 |
| Nov 11, 2025 | 49.90 | 50.38 | 48.86 | 48.86 | 48.86 | -2.01% | 3,544,099 |
| Nov 10, 2025 | 50.66 | 51.23 | 49.67 | 49.86 | 49.86 | -1.66% | 3,836,539 |
| Nov 7, 2025 | 51.42 | 51.45 | 50.41 | 50.70 | 50.70 | -1.92% | 4,049,594 |
| Nov 6, 2025 | 51.66 | 52.48 | 51.21 | 51.69 | 51.69 | 0.08% | 3,414,150 |
| Nov 5, 2025 | 51.98 | 52.80 | 50.78 | 51.65 | 51.65 | -1.15% | 4,039,914 |
| Nov 4, 2025 | 53.10 | 54.16 | 52.03 | 52.25 | 52.25 | -2.39% | 4,919,141 |
| Nov 3, 2025 | 54.08 | 54.38 | 52.45 | 53.53 | 53.53 | -0.43% | 5,362,104 |
| Oct 31, 2025 | 53.89 | 55.58 | 53.58 | 53.76 | 53.76 | -0.13% | 6,414,592 |
| Oct 30, 2025 | 54.08 | 56.10 | 53.16 | 53.83 | 53.83 | -0.13% | 13,664,660 |
| Oct 29, 2025 | 54.07 | 54.07 | 53.00 | 53.90 | 53.90 | -0.52% | 8,188,240 |
| Oct 28, 2025 | 51.05 | 55.11 | 50.97 | 54.18 | 54.18 | 5.55% | 18,794,320 |
| Oct 27, 2025 | 50.11 | 51.47 | 49.31 | 51.33 | 51.33 | 4.29% | 8,147,852 |
| Oct 24, 2025 | 47.60 | 49.48 | 47.60 | 49.22 | 49.22 | 4.13% | 5,840,151 |
| Oct 23, 2025 | 47.13 | 47.43 | 45.91 | 47.27 | 47.27 | -0.02% | 2,893,629 |
| Oct 22, 2025 | 47.83 | 47.88 | 47.08 | 47.28 | 47.28 | -1.52% | 2,467,417 |
| Oct 21, 2025 | 47.20 | 48.29 | 47.13 | 48.01 | 48.01 | 1.37% | 2,701,009 |
| Oct 20, 2025 | 47.80 | 48.36 | 47.10 | 47.36 | 47.36 | 0.02% | 2,348,242 |
| Oct 17, 2025 | 48.67 | 49.20 | 47.12 | 47.35 | 47.35 | -3.09% | 3,907,051 |
| Oct 16, 2025 | 50.55 | 50.80 | 48.75 | 48.86 | 48.86 | -3.19% | 4,227,326 |
| Oct 15, 2025 | 50.46 | 50.54 | 49.51 | 50.47 | 50.47 | - | 3,164,543 |
| Oct 14, 2025 | 51.60 | 51.80 | 50.24 | 50.47 | 50.47 | -2.57% | 4,521,747 |
| Oct 13, 2025 | 49.00 | 51.98 | 49.00 | 51.80 | 51.80 | 0.78% | 5,153,632 |
| Oct 10, 2025 | 51.20 | 52.18 | 51.08 | 51.40 | 51.40 | -0.16% | 5,474,312 |
| Oct 9, 2025 | 51.03 | 51.85 | 49.70 | 51.48 | 51.48 | 0.59% | 6,631,039 |
| Sep 30, 2025 | 49.75 | 51.69 | 49.75 | 51.18 | 51.18 | 2.87% | 6,448,851 |