Skip to main content
Jiangsu Guoxin Corp. Ltd. (SHE:002608)
China flag China · Delayed Price · Currency is CNY
8.28
+0.10 (1.22%)
Mar 6, 2026, 3:04 PM CST

Jiangsu Guoxin Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.228.268.138.188.180.62%21,367,560
Mar 4, 20268.128.238.058.138.13-0.61%25,951,570
Mar 3, 20268.318.408.168.188.18-1.92%33,075,715
Mar 2, 20268.188.398.168.348.341.21%36,244,860
Feb 27, 20268.068.318.038.248.242.62%35,513,333
Feb 26, 20267.958.097.948.038.031.13%20,206,100
Feb 25, 20267.898.037.887.947.940.76%19,823,250
Feb 24, 20267.737.907.707.887.882.74%22,690,280
Feb 13, 20267.827.847.667.677.67-1.92%15,628,800
Feb 12, 20267.827.857.747.827.820.39%15,530,210
Feb 11, 20267.757.817.747.797.790.39%13,090,002
Feb 10, 20267.757.797.727.767.76-14,133,750
Feb 9, 20267.737.777.687.767.760.78%14,132,450
Feb 6, 20267.657.757.627.707.700.26%14,928,100
Feb 5, 20267.717.757.667.687.68-0.78%16,191,900
Feb 4, 20267.597.767.567.747.742.11%21,572,860
Feb 3, 20267.637.657.527.587.580.26%13,813,820
Feb 2, 20267.717.817.557.567.56-2.07%23,361,136
Jan 30, 20267.727.777.607.727.72-0.13%18,710,840
Jan 29, 20267.757.777.677.737.73-0.39%14,622,880
Jan 28, 20267.667.797.637.767.761.04%16,564,650
Jan 27, 20267.787.787.597.687.68-1.41%18,967,630
Jan 26, 20267.777.807.697.797.790.13%19,082,270
Jan 23, 20267.767.827.747.787.780.13%17,483,080
Jan 22, 20267.767.797.737.777.770.13%11,501,066
Jan 21, 20267.787.817.727.767.76-0.51%15,832,750
Jan 20, 20267.707.827.667.807.801.56%28,638,110
Jan 19, 20267.547.697.547.687.681.32%19,786,880
Jan 16, 20267.667.727.507.587.580.26%29,457,509
Jan 15, 20267.497.577.457.567.560.93%16,882,200
Jan 14, 20267.517.587.457.497.49-0.53%27,078,490
Jan 13, 20267.537.567.487.537.53-19,491,250
Jan 12, 20267.547.547.467.537.530.13%20,122,700
Jan 9, 20267.497.527.467.527.520.53%14,715,500
Jan 8, 20267.487.517.447.487.480.13%17,481,200
Jan 7, 20267.527.567.477.477.47-0.53%13,903,800
Jan 6, 20267.437.527.427.517.510.94%18,545,990
Jan 5, 20267.417.447.397.447.440.68%15,741,970
Dec 31, 20257.427.457.387.397.39-0.40%13,422,300
Dec 30, 20257.507.507.377.427.42-1.46%19,651,170
Dec 29, 20257.757.777.517.537.53-2.96%32,735,100
Dec 26, 20257.767.797.737.767.76-18,696,740
Dec 25, 20257.787.797.757.767.76-0.13%15,955,600
Dec 24, 20257.807.827.757.777.77-0.38%15,735,300
Dec 23, 20257.777.917.777.807.800.39%16,096,899
Dec 22, 20257.777.817.757.777.77-0.13%10,709,900
Dec 19, 20257.777.807.737.787.780.52%11,499,960
Dec 18, 20257.747.777.717.747.74-0.13%10,715,690
Dec 17, 20257.687.787.637.757.750.52%12,577,470
Dec 16, 20257.897.897.677.717.71-1.91%15,290,360
Dec 15, 20257.827.937.827.867.860.51%10,532,900
Dec 12, 20257.797.857.787.827.820.64%13,338,400
Dec 11, 20257.807.877.767.777.77-0.38%8,763,425
Dec 10, 20257.777.827.737.807.800.39%8,359,401
Dec 9, 20257.867.907.777.777.77-1.40%9,780,700
Dec 8, 20257.957.967.877.887.88-0.38%10,816,840
Dec 5, 20257.897.947.867.917.910.13%9,068,400
Dec 4, 20257.917.937.867.907.90-0.13%8,194,251
Dec 3, 20257.907.957.897.917.910.13%10,768,000
Dec 2, 20257.807.947.777.907.901.28%18,660,710
Dec 1, 20257.777.837.767.807.800.39%11,055,030
Nov 28, 20257.767.787.707.777.770.13%8,078,605
Nov 27, 20257.767.837.747.767.76-8,602,166
Nov 26, 20257.767.807.747.767.76-9,574,771
Nov 25, 20257.747.817.727.767.760.65%13,579,900
Nov 24, 20257.757.787.697.717.71-0.26%13,191,600
Nov 21, 20257.857.887.717.737.73-2.03%22,240,559
Nov 20, 20257.927.967.867.897.89-0.13%13,546,500
Nov 19, 20257.947.967.837.907.90-0.50%13,675,700
Nov 18, 20258.028.047.917.947.94-1.12%14,133,220
Nov 17, 20258.108.108.008.038.03-0.86%17,284,430
Nov 14, 20258.198.218.098.108.10-1.34%16,157,790
Nov 13, 20258.178.228.138.218.210.49%16,483,120
Nov 12, 20258.238.288.158.178.17-1.09%17,409,000
Nov 11, 20258.378.398.238.268.26-1.20%21,162,920
Nov 10, 20258.368.408.318.368.36-0.12%15,300,700
Nov 7, 20258.408.488.378.378.37-0.71%19,105,790
Nov 6, 20258.298.508.278.438.431.32%32,054,700
Nov 5, 20258.228.388.178.328.320.48%20,906,850
Nov 4, 20258.348.428.258.288.28-1.19%16,992,700
Nov 3, 20258.268.398.208.388.381.82%16,867,800
Oct 31, 20258.358.358.208.238.23-1.08%21,662,660
Oct 30, 20258.398.448.318.328.32-1.30%22,457,330
Oct 29, 20258.378.448.308.438.430.36%21,840,220
Oct 28, 20258.538.568.378.408.40-1.41%24,266,100
Oct 27, 20258.388.708.358.528.522.04%38,309,520
Oct 24, 20258.478.538.318.358.35-2.45%31,585,400
Oct 23, 20258.338.588.298.568.562.64%29,459,260
Oct 22, 20258.398.468.308.348.34-0.83%15,179,060
Oct 21, 20258.268.418.238.418.411.45%19,210,940
Oct 20, 20258.288.308.128.298.291.10%20,803,600
Oct 17, 20258.388.448.208.208.20-2.50%26,213,990
Oct 16, 20258.328.538.258.418.411.08%26,557,620
Oct 15, 20258.278.358.198.328.320.24%25,753,900
Oct 14, 20258.338.418.268.308.30-0.12%23,398,570
Oct 13, 20258.158.328.098.318.31-0.24%29,928,930
Oct 10, 20258.308.428.228.338.330.12%32,058,100
Oct 9, 20258.088.328.058.328.323.35%33,729,630
Sep 30, 20258.158.158.028.058.05-1.23%22,083,100
Sep 29, 20258.108.168.028.158.150.87%26,430,470