Jiangxi Xinyu Guoke Technology Co., Ltd (SHE:300722)
China
· Delayed Price · Currency is CNY 32.80
-0.56 (-1.68%)
Mar 9, 2026, 3:04 PM CST
SHE:300722 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.19 | 33.81 | 32.19 | 32.80 | 32.80 | -1.68% | 5,531,972 |
| Mar 6, 2026 | 33.66 | 33.93 | 33.21 | 33.36 | 33.36 | -1.68% | 5,805,073 |
| Mar 5, 2026 | 34.40 | 34.52 | 33.63 | 33.93 | 33.93 | -2.02% | 7,712,678 |
| Mar 4, 2026 | 32.99 | 34.86 | 31.60 | 34.63 | 34.63 | 3.71% | 11,947,950 |
| Mar 3, 2026 | 35.00 | 35.00 | 33.33 | 33.39 | 33.39 | -6.42% | 12,001,020 |
| Mar 2, 2026 | 34.16 | 35.89 | 33.60 | 35.68 | 35.68 | 7.28% | 20,934,100 |
| Feb 27, 2026 | 33.45 | 33.45 | 32.99 | 33.26 | 33.26 | -0.57% | 3,954,544 |
| Feb 26, 2026 | 33.09 | 33.46 | 32.95 | 33.45 | 33.45 | 0.57% | 4,622,367 |
| Feb 25, 2026 | 33.00 | 33.41 | 32.93 | 33.26 | 33.26 | 0.27% | 4,509,700 |
| Feb 24, 2026 | 32.82 | 33.47 | 32.63 | 33.17 | 33.17 | 1.10% | 4,793,036 |
| Feb 13, 2026 | 32.43 | 33.25 | 32.43 | 32.81 | 32.81 | 1.23% | 4,048,100 |
| Feb 12, 2026 | 32.69 | 32.84 | 32.24 | 32.41 | 32.41 | -0.86% | 3,056,283 |
| Feb 11, 2026 | 32.81 | 33.09 | 32.60 | 32.69 | 32.69 | -0.85% | 2,976,402 |
| Feb 10, 2026 | 32.66 | 33.28 | 32.42 | 32.97 | 32.97 | 1.13% | 4,400,913 |
| Feb 9, 2026 | 32.52 | 32.68 | 32.22 | 32.60 | 32.60 | 1.59% | 3,084,798 |
| Feb 6, 2026 | 32.02 | 32.56 | 31.80 | 32.09 | 32.09 | -0.40% | 2,879,012 |
| Feb 5, 2026 | 32.30 | 32.97 | 32.08 | 32.22 | 32.22 | -1.07% | 3,106,984 |
| Feb 4, 2026 | 32.27 | 33.29 | 32.18 | 32.57 | 32.57 | 0.34% | 4,848,357 |
| Feb 3, 2026 | 31.90 | 32.54 | 31.86 | 32.46 | 32.46 | 2.17% | 3,269,574 |
| Feb 2, 2026 | 32.17 | 32.98 | 31.77 | 31.77 | 31.77 | -2.07% | 3,619,692 |
| Jan 30, 2026 | 32.88 | 33.05 | 31.90 | 32.44 | 32.44 | -1.34% | 4,284,489 |
| Jan 29, 2026 | 33.51 | 33.80 | 32.86 | 32.88 | 32.88 | -2.08% | 5,025,587 |
| Jan 28, 2026 | 34.05 | 34.29 | 33.45 | 33.58 | 33.58 | -1.70% | 5,091,183 |
| Jan 27, 2026 | 33.50 | 34.21 | 32.70 | 34.16 | 34.16 | 1.36% | 6,749,700 |
| Jan 26, 2026 | 35.03 | 35.10 | 33.43 | 33.70 | 33.70 | -4.04% | 8,437,433 |
| Jan 23, 2026 | 34.50 | 35.50 | 34.33 | 35.12 | 35.12 | 1.53% | 10,199,400 |
| Jan 22, 2026 | 33.45 | 35.14 | 33.45 | 34.59 | 34.59 | 3.19% | 8,818,925 |
| Jan 21, 2026 | 33.51 | 33.89 | 33.43 | 33.52 | 33.52 | 0.03% | 4,740,394 |
| Jan 20, 2026 | 35.17 | 35.23 | 33.12 | 33.51 | 33.51 | -4.80% | 9,357,683 |
| Jan 19, 2026 | 34.37 | 35.55 | 33.92 | 35.20 | 35.20 | 2.06% | 7,493,172 |
| Jan 16, 2026 | 35.14 | 35.33 | 33.92 | 34.49 | 34.49 | -2.10% | 9,568,590 |
| Jan 15, 2026 | 35.60 | 35.88 | 34.84 | 35.23 | 35.23 | -2.11% | 8,056,802 |
| Jan 14, 2026 | 35.82 | 36.95 | 35.28 | 35.99 | 35.99 | -0.03% | 15,137,180 |
| Jan 13, 2026 | 38.83 | 38.83 | 35.65 | 36.00 | 36.00 | -8.81% | 21,195,100 |
| Jan 12, 2026 | 38.00 | 39.94 | 37.52 | 39.48 | 39.48 | 5.28% | 25,708,650 |
| Jan 9, 2026 | 36.98 | 38.50 | 36.48 | 37.50 | 37.50 | 2.49% | 23,459,560 |
| Jan 8, 2026 | 35.25 | 37.36 | 34.93 | 36.59 | 36.59 | 3.71% | 16,800,340 |
| Jan 7, 2026 | 35.66 | 35.66 | 34.93 | 35.28 | 35.28 | -2.05% | 9,098,842 |
| Jan 6, 2026 | 35.22 | 36.08 | 35.02 | 36.02 | 36.02 | 1.27% | 11,715,490 |
| Jan 5, 2026 | 35.91 | 36.16 | 34.75 | 35.57 | 35.57 | 0.14% | 12,820,470 |
| Dec 31, 2025 | 34.74 | 35.74 | 34.60 | 35.52 | 35.52 | 2.25% | 11,358,054 |
| Dec 30, 2025 | 35.00 | 35.68 | 34.45 | 34.74 | 34.74 | -1.36% | 10,161,520 |
| Dec 29, 2025 | 35.34 | 35.69 | 34.80 | 35.22 | 35.22 | -1.32% | 11,017,930 |
| Dec 26, 2025 | 34.50 | 36.48 | 34.44 | 35.69 | 35.69 | 2.56% | 18,138,950 |
| Dec 25, 2025 | 33.87 | 34.95 | 33.87 | 34.80 | 34.80 | 2.20% | 13,554,150 |
| Dec 24, 2025 | 32.62 | 34.26 | 32.37 | 34.05 | 34.05 | 3.28% | 11,366,100 |
| Dec 23, 2025 | 33.56 | 33.80 | 32.58 | 32.97 | 32.97 | -0.48% | 7,974,683 |
| Dec 22, 2025 | 34.01 | 35.30 | 32.85 | 33.13 | 33.13 | 1.41% | 12,168,530 |
| Dec 19, 2025 | 32.00 | 32.98 | 31.90 | 32.67 | 32.67 | 1.33% | 5,979,594 |
| Dec 18, 2025 | 31.30 | 32.78 | 31.25 | 32.24 | 32.24 | 1.99% | 6,287,966 |
| Dec 17, 2025 | 32.08 | 32.50 | 30.75 | 31.61 | 31.61 | -1.83% | 7,054,873 |
| Dec 16, 2025 | 34.15 | 34.15 | 32.20 | 32.20 | 32.20 | -6.12% | 9,297,442 |
| Dec 15, 2025 | 33.41 | 34.65 | 32.28 | 34.30 | 34.30 | 1.27% | 10,021,880 |
| Dec 12, 2025 | 33.37 | 34.38 | 33.30 | 33.87 | 33.87 | 0.89% | 6,625,996 |
| Dec 11, 2025 | 34.13 | 34.40 | 33.49 | 33.57 | 33.57 | -2.61% | 7,792,789 |
| Dec 10, 2025 | 33.16 | 34.48 | 33.05 | 34.47 | 34.47 | 3.08% | 10,336,510 |
| Dec 9, 2025 | 33.18 | 34.18 | 33.05 | 33.44 | 33.44 | -0.12% | 8,143,573 |
| Dec 8, 2025 | 33.33 | 34.68 | 33.22 | 33.48 | 33.48 | 2.95% | 15,721,180 |
| Dec 5, 2025 | 31.65 | 32.55 | 31.39 | 32.52 | 32.52 | 2.30% | 5,840,955 |
| Dec 4, 2025 | 31.51 | 32.46 | 31.38 | 31.79 | 31.79 | -0.09% | 4,884,377 |
| Dec 3, 2025 | 33.22 | 33.34 | 31.80 | 31.82 | 31.82 | -4.67% | 8,397,572 |
| Dec 2, 2025 | 32.97 | 33.41 | 32.40 | 33.38 | 33.38 | 0.69% | 6,559,399 |
| Dec 1, 2025 | 33.36 | 33.74 | 33.08 | 33.15 | 33.15 | -0.81% | 7,942,730 |
| Nov 28, 2025 | 33.12 | 33.77 | 32.93 | 33.42 | 33.42 | 0.72% | 7,794,633 |
| Nov 27, 2025 | 33.05 | 33.80 | 32.92 | 33.18 | 33.18 | -0.87% | 8,647,268 |
| Nov 26, 2025 | 34.63 | 34.63 | 33.02 | 33.47 | 33.47 | -4.29% | 14,110,440 |
| Nov 25, 2025 | 35.28 | 35.29 | 34.40 | 34.97 | 34.97 | -3.37% | 18,703,020 |
| Nov 24, 2025 | 33.16 | 36.55 | 33.16 | 36.19 | 36.19 | 6.16% | 26,067,110 |
| Nov 21, 2025 | 32.96 | 35.66 | 32.09 | 34.09 | 34.09 | 3.12% | 23,693,720 |
| Nov 20, 2025 | 32.00 | 33.56 | 31.80 | 33.06 | 33.06 | 1.88% | 14,852,230 |
| Nov 19, 2025 | 31.31 | 33.00 | 31.03 | 32.45 | 32.45 | 4.14% | 13,647,280 |
| Nov 18, 2025 | 32.00 | 32.29 | 30.92 | 31.16 | 31.16 | -3.50% | 7,701,389 |
| Nov 17, 2025 | 32.09 | 33.30 | 32.09 | 32.29 | 32.29 | 3.93% | 12,169,360 |
| Nov 14, 2025 | 31.09 | 31.68 | 31.00 | 31.07 | 31.07 | 0.13% | 3,539,114 |
| Nov 13, 2025 | 31.26 | 31.49 | 30.93 | 31.03 | 31.03 | -0.70% | 3,257,574 |
| Nov 12, 2025 | 31.60 | 31.60 | 30.68 | 31.25 | 31.25 | -1.33% | 3,857,359 |
| Nov 11, 2025 | 32.11 | 32.35 | 31.53 | 31.67 | 31.67 | -2.25% | 4,457,442 |
| Nov 10, 2025 | 31.99 | 32.50 | 31.70 | 32.40 | 32.40 | -0.37% | 5,574,825 |
| Nov 7, 2025 | 32.43 | 33.18 | 32.27 | 32.52 | 32.52 | 1.15% | 9,662,488 |
| Nov 6, 2025 | 31.77 | 32.19 | 31.53 | 32.15 | 32.15 | 1.20% | 4,955,154 |
| Nov 5, 2025 | 31.69 | 32.05 | 31.38 | 31.77 | 31.77 | 0.41% | 3,132,849 |
| Nov 4, 2025 | 31.99 | 32.10 | 31.35 | 31.64 | 31.64 | -1.62% | 3,651,748 |
| Nov 3, 2025 | 31.93 | 32.16 | 31.53 | 32.16 | 32.16 | 1.16% | 4,162,282 |
| Oct 31, 2025 | 32.24 | 32.25 | 31.69 | 31.79 | 31.79 | -1.58% | 5,246,807 |
| Oct 30, 2025 | 32.31 | 32.85 | 32.08 | 32.30 | 32.30 | -1.34% | 7,037,740 |
| Oct 29, 2025 | 32.19 | 33.06 | 31.92 | 32.74 | 32.74 | 0.68% | 9,276,070 |
| Oct 28, 2025 | 31.41 | 33.67 | 31.26 | 32.52 | 32.52 | 2.81% | 12,880,900 |
| Oct 27, 2025 | 31.31 | 31.71 | 31.21 | 31.63 | 31.63 | -0.44% | 6,572,360 |
| Oct 24, 2025 | 31.38 | 33.00 | 30.91 | 31.77 | 31.77 | 4.30% | 11,819,640 |
| Oct 23, 2025 | 30.31 | 30.54 | 29.73 | 30.46 | 30.46 | 0.03% | 2,719,724 |
| Oct 22, 2025 | 30.55 | 30.79 | 30.30 | 30.45 | 30.45 | -0.81% | 2,032,188 |
| Oct 21, 2025 | 30.37 | 30.84 | 30.27 | 30.70 | 30.70 | 0.82% | 2,201,782 |
| Oct 20, 2025 | 30.21 | 30.91 | 30.12 | 30.45 | 30.45 | 1.40% | 3,065,745 |
| Oct 17, 2025 | 31.08 | 31.44 | 30.03 | 30.03 | 30.03 | -3.63% | 4,169,160 |
| Oct 16, 2025 | 31.74 | 32.19 | 31.10 | 31.16 | 31.16 | -1.83% | 4,255,782 |
| Oct 15, 2025 | 31.64 | 31.76 | 30.90 | 31.74 | 31.74 | 0.16% | 4,263,247 |
| Oct 14, 2025 | 31.95 | 32.32 | 31.51 | 31.69 | 31.69 | -1.64% | 6,083,367 |
| Oct 13, 2025 | 30.96 | 32.45 | 30.50 | 32.22 | 32.22 | 1.48% | 8,385,378 |
| Oct 10, 2025 | 31.34 | 32.08 | 31.14 | 31.75 | 31.75 | 1.21% | 6,713,070 |
| Oct 9, 2025 | 31.40 | 31.54 | 30.76 | 31.37 | 31.37 | -0.29% | 4,447,861 |