Skip to main content
Jiangsu Guotai International Group Co., Ltd. (SHE:002091)
China flag China · Delayed Price · Currency is CNY
9.85
+0.24 (2.50%)
Apr 29, 2026, 2:35 PM CST

SHE:002091 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.469.669.469.61--6,724,987
Apr 28, 20269.799.809.539.619.61-2.24%30,534,884
Apr 27, 20269.709.999.669.839.832.40%57,479,674
Apr 24, 20269.469.659.309.609.600.84%32,975,228
Apr 23, 20269.609.619.259.529.52-1.45%39,995,868
Apr 22, 20269.459.819.439.669.661.68%34,175,916
Apr 21, 20269.259.559.169.509.502.59%36,298,220
Apr 20, 20269.379.389.229.269.26-1.17%16,906,196
Apr 17, 20269.389.509.319.379.37-0.53%18,229,998
Apr 16, 20269.329.529.309.429.420.96%22,920,510
Apr 15, 20269.399.399.239.339.33-0.74%20,898,954
Apr 14, 20269.309.409.249.409.401.51%23,757,110
Apr 13, 20269.239.339.169.269.26-0.22%20,914,050
Apr 10, 20269.109.379.089.289.282.32%31,866,800
Apr 9, 20269.189.239.029.079.07-2.05%21,049,400
Apr 8, 20269.069.269.019.269.263.23%27,368,340
Apr 7, 20268.979.038.788.978.970.22%18,109,210
Apr 3, 20269.019.078.858.958.95-0.78%15,512,900
Apr 2, 20269.089.198.959.029.02-1.20%16,818,115
Apr 1, 20269.169.239.039.139.130.66%21,830,315
Mar 31, 20269.319.339.049.079.07-2.89%22,125,130
Mar 30, 20269.259.379.219.349.34-0.11%21,656,500
Mar 27, 20269.089.409.079.359.351.96%29,037,660
Mar 26, 20269.129.389.109.179.17-24,926,626
Mar 25, 20269.059.209.009.179.171.33%25,556,140
Mar 24, 20268.829.068.689.059.054.02%27,133,500
Mar 23, 20268.939.048.668.708.70-3.97%33,139,570
Mar 20, 20269.059.278.989.069.060.44%21,889,930
Mar 19, 20269.209.218.969.029.02-2.80%21,337,111
Mar 18, 20269.309.349.099.289.28-22,287,580
Mar 17, 20269.429.589.269.289.28-1.49%24,079,500
Mar 16, 20269.489.569.369.429.42-0.63%24,731,020
Mar 13, 20269.419.629.399.489.48-0.11%30,817,790
Mar 12, 20269.369.539.299.499.491.17%34,669,040
Mar 11, 20269.119.409.109.389.382.96%40,437,520
Mar 10, 20269.089.159.049.119.110.89%18,903,020
Mar 9, 20269.059.098.819.039.03-0.99%25,536,300
Mar 6, 20268.789.138.779.129.123.28%26,833,030
Mar 5, 20268.888.918.768.838.830.91%17,276,710
Mar 4, 20268.938.988.728.758.75-2.56%20,421,900
Mar 3, 20269.159.238.948.988.98-1.97%27,683,510
Mar 2, 20269.029.238.969.169.160.66%43,113,940
Feb 27, 20269.079.139.039.109.100.11%13,471,643
Feb 26, 20269.189.199.049.099.09-0.44%18,649,790
Feb 25, 20268.889.288.869.139.132.93%33,889,830
Feb 24, 20268.758.918.728.878.872.54%17,196,090
Feb 13, 20268.788.808.658.658.65-1.70%12,763,890
Feb 12, 20268.918.938.798.808.80-1.35%16,337,470
Feb 11, 20268.869.038.848.928.920.68%20,374,190
Feb 10, 20268.858.938.788.868.860.34%14,710,760
Feb 9, 20268.828.888.778.838.830.80%13,467,620
Feb 6, 20268.628.858.608.768.761.04%17,347,100
Feb 5, 20268.738.768.638.678.67-1.14%16,477,740
Feb 4, 20268.668.788.638.778.771.15%16,031,470
Feb 3, 20268.688.698.558.678.671.40%16,015,660
Feb 2, 20268.798.808.538.558.55-3.28%24,477,000
Jan 30, 20268.888.908.598.848.84-1.67%34,829,820
Jan 29, 20269.199.198.918.998.99-2.39%34,491,600
Jan 28, 20269.209.329.119.219.21-0.22%23,871,210
Jan 27, 20269.319.459.089.239.23-0.86%30,419,690
Jan 26, 20269.489.549.269.319.31-1.59%34,918,970
Jan 23, 20269.449.489.399.469.460.21%34,454,200
Jan 22, 20269.359.499.319.449.441.07%37,099,210
Jan 21, 20269.249.409.189.349.340.54%29,474,452
Jan 20, 20269.409.449.189.299.29-1.17%33,444,880
Jan 19, 20269.229.439.129.409.401.84%38,289,820
Jan 16, 20269.259.429.219.239.230.22%44,275,997
Jan 15, 20268.939.598.899.219.213.14%64,677,890
Jan 14, 20269.029.158.868.938.93-1.00%45,376,500
Jan 13, 20269.049.188.989.029.02-0.33%40,273,490
Jan 12, 20269.049.148.939.059.05-34,724,280
Jan 9, 20269.019.098.989.059.050.33%24,591,032
Jan 8, 20269.059.118.999.029.02-0.55%23,961,970
Jan 7, 20269.209.239.079.079.07-1.63%22,677,330
Jan 6, 20269.059.239.049.229.222.22%29,234,698
Jan 5, 20269.039.058.899.029.02-0.11%26,836,890
Dec 31, 20259.089.138.989.039.03-0.44%15,427,860
Dec 30, 20259.089.158.999.079.07-0.77%17,238,910
Dec 29, 20259.259.269.049.149.14-1.51%27,732,430
Dec 26, 20259.179.359.139.289.281.53%29,132,100
Dec 25, 20259.139.189.049.149.140.11%15,710,890
Dec 24, 20259.079.179.039.139.13-18,598,730
Dec 23, 20259.009.188.979.139.131.44%21,214,670
Dec 22, 20258.969.088.889.009.000.45%18,901,110
Dec 19, 20258.828.998.788.968.961.70%20,543,900
Dec 18, 20258.728.948.708.818.810.11%19,612,650
Dec 17, 20258.618.858.558.808.802.68%26,616,610
Dec 16, 20258.678.688.498.578.57-0.70%16,567,510
Dec 15, 20258.558.698.538.638.630.82%20,151,160
Dec 12, 20258.678.748.558.568.56-1.27%31,396,740
Dec 11, 20258.868.898.638.678.67-1.92%25,871,300
Dec 10, 20258.918.958.798.848.84-0.90%20,521,790
Dec 9, 20258.989.008.858.928.92-1.11%18,235,493
Dec 8, 20259.099.148.989.029.02-0.44%20,235,230
Dec 5, 20258.999.098.889.069.061.00%16,345,810
Dec 4, 20259.069.108.918.978.97-0.99%16,449,450
Dec 3, 20259.169.219.029.069.06-0.88%20,610,620
Dec 2, 20259.189.259.109.149.14-0.87%17,027,470
Dec 1, 20259.229.399.179.229.220.11%26,108,350
Nov 28, 20259.059.288.989.219.211.66%25,405,090