Jiangxi Guoke Defence Group Co.,Ltd. (SHA:688543)
China
· Delayed Price · Currency is CNY 63.78
-1.91 (-2.91%)
At close: Apr 29, 2026
SHA:688543 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.44 | 64.29 | 62.23 | 63.78 | 63.78 | -2.91% | 7,308,129 |
| Apr 28, 2026 | 67.12 | 67.50 | 65.02 | 65.69 | 65.69 | -2.75% | 4,185,321 |
| Apr 27, 2026 | 66.99 | 67.77 | 66.31 | 67.55 | 67.55 | 0.91% | 3,287,893 |
| Apr 24, 2026 | 69.01 | 69.49 | 66.60 | 66.94 | 66.94 | -3.46% | 5,024,951 |
| Apr 23, 2026 | 70.50 | 71.79 | 68.60 | 69.34 | 69.34 | -2.24% | 5,902,084 |
| Apr 22, 2026 | 70.74 | 71.10 | 69.85 | 70.93 | 70.93 | -0.66% | 4,677,145 |
| Apr 21, 2026 | 72.50 | 73.56 | 71.22 | 71.40 | 71.40 | -1.79% | 5,447,065 |
| Apr 20, 2026 | 71.36 | 73.00 | 71.13 | 72.70 | 72.70 | 1.85% | 6,649,449 |
| Apr 17, 2026 | 71.00 | 71.93 | 69.92 | 71.38 | 71.38 | -0.07% | 5,336,037 |
| Apr 16, 2026 | 71.20 | 72.27 | 70.13 | 71.43 | 71.43 | 1.03% | 5,345,323 |
| Apr 15, 2026 | 72.59 | 72.82 | 70.28 | 70.70 | 70.70 | -2.48% | 6,185,505 |
| Apr 14, 2026 | 72.99 | 73.00 | 71.58 | 72.50 | 72.50 | -0.55% | 6,048,407 |
| Apr 13, 2026 | 70.12 | 72.98 | 70.09 | 72.90 | 72.90 | 3.13% | 6,999,740 |
| Apr 10, 2026 | 69.00 | 72.19 | 68.53 | 70.69 | 70.69 | 3.29% | 7,383,909 |
| Apr 9, 2026 | 68.12 | 68.90 | 68.00 | 68.44 | 68.44 | -0.71% | 4,140,539 |
| Apr 8, 2026 | 66.80 | 68.98 | 66.52 | 68.93 | 68.93 | 4.44% | 6,628,270 |
| Apr 7, 2026 | 65.66 | 66.66 | 65.05 | 66.00 | 66.00 | 0.61% | 3,012,646 |
| Apr 3, 2026 | 66.48 | 66.88 | 64.92 | 65.60 | 65.60 | -1.28% | 3,793,369 |
| Apr 2, 2026 | 66.35 | 67.70 | 65.65 | 66.45 | 66.45 | -0.49% | 4,611,531 |
| Apr 1, 2026 | 67.60 | 68.00 | 66.29 | 66.78 | 66.78 | 0.01% | 4,535,177 |
| Mar 31, 2026 | 67.88 | 68.78 | 66.56 | 66.77 | 66.77 | -1.32% | 5,819,761 |
| Mar 30, 2026 | 66.00 | 67.96 | 65.43 | 67.66 | 67.66 | 2.10% | 5,892,699 |
| Mar 27, 2026 | 64.38 | 66.85 | 64.03 | 66.27 | 66.27 | 1.95% | 5,070,910 |
| Mar 26, 2026 | 67.29 | 67.75 | 64.60 | 65.00 | 65.00 | -4.36% | 6,087,562 |
| Mar 25, 2026 | 65.03 | 68.66 | 64.67 | 67.96 | 67.96 | 3.17% | 10,486,222 |
| Mar 24, 2026 | 63.27 | 66.16 | 62.00 | 65.87 | 65.87 | 5.31% | 8,467,913 |
| Mar 23, 2026 | 63.13 | 65.50 | 61.88 | 62.55 | 62.55 | -2.27% | 6,240,155 |
| Mar 20, 2026 | 66.11 | 66.56 | 63.86 | 64.00 | 64.00 | -3.32% | 4,866,091 |
| Mar 19, 2026 | 67.19 | 68.45 | 65.50 | 66.20 | 66.20 | -2.42% | 4,812,816 |
| Mar 18, 2026 | 67.20 | 68.29 | 66.72 | 67.84 | 67.84 | 1.33% | 4,075,126 |
| Mar 17, 2026 | 69.21 | 69.29 | 66.80 | 66.95 | 66.95 | -3.59% | 5,195,115 |
| Mar 16, 2026 | 68.00 | 69.71 | 67.69 | 69.44 | 69.44 | 2.60% | 5,795,668 |
| Mar 13, 2026 | 69.57 | 69.80 | 67.40 | 67.68 | 67.68 | -2.51% | 5,119,955 |
| Mar 12, 2026 | 71.52 | 71.82 | 68.82 | 69.42 | 69.42 | -2.70% | 6,559,782 |
| Mar 11, 2026 | 72.50 | 73.10 | 70.86 | 71.35 | 71.35 | -1.88% | 6,944,293 |
| Mar 10, 2026 | 71.90 | 73.91 | 71.85 | 72.72 | 72.72 | -1.06% | 9,267,336 |
| Mar 9, 2026 | 77.00 | 79.86 | 73.21 | 73.50 | 73.50 | -3.85% | 11,618,640 |
| 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 |