Skip to main content
Jiangsu Guoxin Corp. Ltd. (SHE:002608)
China flag China · Delayed Price · Currency is CNY
7.66
+0.06 (0.79%)
Apr 28, 2026, 3:04 PM CST

Jiangsu Guoxin Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.807.807.577.66-0.79%13,932,530
Apr 27, 20267.667.667.517.607.60-1.30%20,156,910
Apr 24, 20267.807.837.677.707.70-2.04%20,861,660
Apr 23, 20267.727.907.647.867.861.68%28,550,140
Apr 22, 20267.757.897.717.737.73-0.77%28,557,070
Apr 21, 20268.038.057.587.797.79-3.71%47,867,340
Apr 20, 20268.018.148.008.098.090.75%15,134,510
Apr 17, 20268.088.138.028.038.03-0.62%10,091,300
Apr 16, 20268.038.118.018.088.080.50%11,054,610
Apr 15, 20268.108.128.028.048.04-0.25%13,502,600
Apr 14, 20268.088.157.998.068.06-0.12%12,832,500
Apr 13, 20268.008.128.008.078.070.37%13,230,900
Apr 10, 20268.098.118.008.048.04-0.12%13,581,100
Apr 9, 20268.148.208.018.058.05-2.07%14,654,000
Apr 8, 20267.938.257.938.228.224.85%28,307,200
Apr 7, 20267.857.887.777.847.840.13%14,031,790
Apr 3, 20268.128.137.777.837.83-3.09%21,075,480
Apr 2, 20268.178.238.008.088.08-1.46%20,238,800
Apr 1, 20268.288.308.128.208.200.24%18,174,150
Mar 31, 20268.478.478.148.188.18-3.42%25,212,077
Mar 30, 20268.758.778.358.478.47-4.40%38,139,499
Mar 27, 20268.668.918.548.868.861.37%43,099,990
Mar 26, 20268.688.788.598.748.740.92%43,035,030
Mar 25, 20268.338.748.298.668.663.59%44,497,994
Mar 24, 20268.068.367.988.368.364.76%33,671,930
Mar 23, 20268.288.317.937.987.98-3.97%35,091,400
Mar 20, 20268.328.518.268.318.310.24%27,786,840
Mar 19, 20268.298.438.278.298.29-0.72%20,641,400
Mar 18, 20268.358.498.288.358.350.24%27,472,110
Mar 17, 20268.418.508.308.338.33-1.30%21,717,690
Mar 16, 20268.568.588.378.448.44-1.63%28,146,560
Mar 13, 20268.698.768.548.588.58-2.50%35,673,518
Mar 12, 20268.598.858.568.808.802.44%46,476,085
Mar 11, 20268.448.618.308.598.591.90%34,576,598
Mar 10, 20268.248.528.218.438.432.55%39,461,500
Mar 9, 20268.328.368.208.228.22-0.72%23,294,000
Mar 6, 20268.168.328.118.288.281.22%20,855,460
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