Shanghai - Delayed Quote CNY

Jiangxi Guotai Group Co.,Ltd. (603977.SS)

12.29

+0.13

+(1.07%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	12.13	12.65	12.13	12.29	12.29	12,020,655
Jun 5, 2025	12.11	12.23	12.03	12.16	12.16	4,547,500
Jun 4, 2025	11.94	12.24	11.90	12.13	12.13	6,389,072
Jun 3, 2025	11.88	12.19	11.83	11.96	11.96	5,140,604
May 30, 2025	12.08	12.12	11.88	11.89	11.89	3,810,460
May 29, 2025	12.01	12.15	11.93	12.12	12.12	3,187,899
May 28, 2025	12.13	12.28	12.02	12.04	12.04	3,950,624
May 27, 2025	12.09	12.28	11.98	12.20	12.20	4,285,588
May 26, 2025	11.99	12.10	11.92	11.99	11.99	3,436,300
May 23, 2025	12.19	12.20	11.99	12.00	12.00	4,155,563
May 22, 2025	12.17	12.33	12.07	12.07	12.07	4,008,500
May 21, 2025	12.30	12.30	12.15	12.23	12.23	3,758,960
May 20, 2025	12.20	12.40	12.15	12.33	12.33	6,628,012
May 19, 2025	12.13	12.21	11.91	12.20	12.20	5,967,468
May 16, 2025	12.20	12.24	12.12	12.14	12.14	6,444,100
May 15, 2025	12.41	12.44	12.13	12.18	12.18	9,113,196
May 14, 2025	12.56	12.60	12.35	12.40	12.40	10,055,012
May 13, 2025	13.32	13.32	12.56	12.60	12.60	14,111,177
May 12, 2025	12.38	13.28	12.25	13.22	13.22	27,021,403
May 9, 2025	12.64	12.69	12.24	12.29	12.29	10,430,960
May 8, 2025	12.75	12.77	12.47	12.68	12.68	14,721,200
May 7, 2025	12.66	13.22	12.50	12.80	12.80	16,508,182
May 6, 2025	12.53	12.67	12.43	12.55	12.55	11,741,621
Apr 30, 2025	12.55	12.73	12.48	12.55	12.55	8,872,297
Apr 29, 2025	12.18	12.63	12.08	12.61	12.61	12,654,852
Apr 28, 2025	12.50	12.67	11.97	12.13	12.13	12,742,796
Apr 25, 2025	12.72	12.72	12.40	12.54	12.54	6,913,699
Apr 24, 2025	13.00	13.00	12.56	12.70	12.70	11,409,001
Apr 23, 2025	13.34	13.50	12.96	13.00	13.00	12,103,910
Apr 22, 2025	13.50	13.63	13.34	13.43	13.43	8,350,880
Apr 21, 2025	13.08	13.78	12.93	13.61	13.61	14,402,694
Apr 18, 2025	12.92	13.48	12.82	13.02	13.02	8,338,872
Apr 17, 2025	12.90	13.38	12.89	13.26	13.26	7,770,760
Apr 16, 2025	13.66	13.75	12.90	13.05	13.05	13,439,984
Apr 15, 2025	13.98	13.99	13.50	13.74	13.74	11,635,757
Apr 14, 2025	13.98	14.36	13.80	13.95	13.95	16,902,852
Apr 11, 2025	13.79	14.07	13.65	13.89	13.89	11,590,252
Apr 10, 2025	13.81	14.15	13.70	13.85	13.85	17,780,500
Apr 9, 2025	12.62	14.11	12.17	13.96	13.96	29,027,463
Apr 8, 2025	12.70	13.27	12.63	12.83	12.83	11,135,400
Apr 7, 2025	12.88	13.81	12.40	12.79	12.79	24,577,734
Apr 3, 2025	13.34	13.85	13.32	13.55	13.55	15,918,705
Apr 2, 2025	13.71	13.79	13.43	13.54	13.54	11,861,231
Apr 1, 2025	12.76	13.87	12.75	13.71	13.71	28,886,634
Mar 31, 2025	12.69	12.87	12.31	12.80	12.80	9,099,200
Mar 28, 2025	12.90	13.15	12.63	12.85	12.85	11,506,356
Mar 27, 2025	12.68	12.92	12.56	12.79	12.79	7,780,820
Mar 26, 2025	12.80	12.88	12.61	12.69	12.69	9,203,368
Mar 25, 2025	12.61	13.13	12.54	12.84	12.84	12,630,740
Mar 24, 2025	12.94	13.03	12.34	12.63	12.63	10,428,468
Mar 21, 2025	13.13	13.20	12.84	12.90	12.90	11,812,376
Mar 20, 2025	13.54	13.80	13.13	13.18	13.18	17,877,116
Mar 19, 2025	13.36	13.98	13.25	13.58	13.58	17,729,771
Mar 18, 2025	13.77	13.80	13.30	13.44	13.44	15,744,625
Mar 17, 2025	14.00	14.38	13.70	13.77	13.77	18,103,632
Mar 14, 2025	13.89	14.75	13.53	14.07	14.07	29,136,778
Mar 13, 2025	13.68	13.96	13.28	13.88	13.88	27,840,135
Mar 12, 2025	13.60	14.14	13.38	13.91	13.91	47,037,816
Mar 11, 2025	12.38	13.30	12.22	13.17	13.17	32,257,497
Mar 10, 2025	12.65	12.70	12.36	12.50	12.50	12,016,700
Mar 7, 2025	12.38	13.05	12.26	12.64	12.64	21,306,148
Mar 6, 2025	12.57	12.68	12.33	12.40	12.40	18,248,016
Mar 5, 2025	12.30	12.72	12.24	12.54	12.54	18,224,751
Mar 4, 2025	12.21	12.58	12.06	12.26	12.26	17,062,758
Mar 3, 2025	12.37	12.62	11.80	12.41	12.41	22,911,332
Feb 28, 2025	12.18	12.18	11.80	11.83	11.83	11,419,320
Feb 27, 2025	11.98	12.41	11.78	12.06	12.06	13,088,532
Feb 26, 2025	11.35	12.33	11.35	11.96	11.96	20,592,037
Feb 25, 2025	11.68	11.70	11.30	11.33	11.33	11,594,886
Feb 24, 2025	11.75	11.91	11.60	11.76	11.76	12,324,924
Feb 21, 2025	11.75	12.15	11.71	11.75	11.75	18,147,120
Feb 20, 2025	11.23	12.33	11.10	11.87	11.87	31,682,292
Feb 19, 2025	10.93	11.41	10.93	11.23	11.23	13,531,984
Feb 18, 2025	11.24	11.30	10.87	10.98	10.98	8,669,844
Feb 17, 2025	11.33	11.33	11.00	11.26	11.26	10,589,264
Feb 14, 2025	11.48	11.63	11.27	11.27	11.27	8,721,400
Feb 13, 2025	11.56	11.84	11.40	11.55	11.55	15,181,982
Feb 12, 2025	11.36	11.68	11.31	11.61	11.61	12,019,327
Feb 11, 2025	11.39	11.52	11.10	11.40	11.40	11,350,100
Feb 10, 2025	11.05	11.43	10.89	11.39	11.39	11,856,300
Feb 7, 2025	10.98	11.15	10.89	11.03	11.03	12,614,612
Feb 6, 2025	10.86	11.05	10.71	10.99	10.99	8,978,548
Feb 5, 2025	10.87	10.98	10.74	10.82	10.82	7,818,800
Jan 27, 2025	10.85	11.08	10.77	10.86	10.86	10,524,888
Jan 24, 2025	10.90	10.97	10.67	10.79	10.79	11,438,532
Jan 23, 2025	11.11	11.16	10.85	10.92	10.92	14,835,056
Jan 22, 2025	10.99	11.15	10.82	11.00	11.00	11,771,004
Jan 21, 2025	11.51	11.56	10.93	11.06	11.06	15,666,008
Jan 20, 2025	11.41	11.48	11.24	11.43	11.43	9,656,860
Jan 17, 2025	11.34	11.50	11.21	11.32	11.32	8,597,156
Jan 16, 2025	11.24	11.42	11.15	11.37	11.37	8,976,963
Jan 15, 2025	11.62	11.66	11.11	11.20	11.20	12,306,712
Jan 14, 2025	11.50	11.72	11.26	11.72	11.72	15,179,103
Jan 13, 2025	11.43	11.58	11.08	11.49	11.49	7,395,626
Jan 10, 2025	11.38	11.80	11.25	11.55	11.55	10,613,484
Jan 9, 2025	11.39	11.55	11.26	11.36	11.36	5,505,827
Jan 8, 2025	11.72	11.72	11.23	11.41	11.41	8,853,243
Jan 7, 2025	11.75	11.87	11.55	11.79	11.79	7,523,005
Jan 6, 2025	11.90	12.12	11.60	11.75	11.75	8,994,041
Jan 3, 2025	12.50	12.64	11.85	11.92	11.92	7,930,276
Jan 2, 2025	12.96	13.19	12.46	12.59	12.59	6,766,373
Dec 31, 2024	13.42	13.49	12.90	12.95	12.95	5,680,968
Dec 30, 2024	13.45	13.61	13.21	13.42	13.42	5,449,115
Dec 27, 2024	13.45	14.05	13.40	13.67	13.67	6,451,376
Dec 26, 2024	13.26	13.67	13.17	13.52	13.52	4,200,896
Dec 25, 2024	13.67	13.79	13.11	13.26	13.26	5,148,372
Dec 24, 2024	13.50	13.85	13.19	13.67	13.67	6,073,577
Dec 23, 2024	14.04	14.28	13.45	13.51	13.51	5,900,800
Dec 20, 2024	13.99	14.15	13.79	14.09	14.09	6,048,728
Dec 19, 2024	14.01	14.37	13.61	13.99	13.99	7,514,437
Dec 18, 2024	14.23	14.70	14.13	14.21	14.21	9,659,218
Dec 17, 2024	14.04	14.70	13.91	14.20	14.20	11,656,300
Dec 16, 2024	13.83	14.48	13.80	14.03	14.03	9,134,016
Dec 13, 2024	13.92	14.38	13.81	13.95	13.95	7,983,460
Dec 12, 2024	14.30	14.34	13.70	13.99	13.99	9,430,588
Dec 11, 2024	14.28	14.63	14.18	14.33	14.33	7,085,604
Dec 10, 2024	14.60	14.75	14.25	14.28	14.28	5,959,396
Dec 9, 2024	14.35	14.75	14.10	14.30	14.30	6,407,541
Dec 6, 2024	14.91	15.13	14.38	14.42	14.42	11,970,249
Dec 5, 2024	13.90	15.35	13.80	14.94	14.94	18,667,936
Dec 4, 2024	13.82	14.54	13.77	13.97	13.97	12,228,843
Dec 3, 2024	13.70	14.00	13.65	13.92	13.92	7,110,215
Dec 2, 2024	13.51	13.89	13.30	13.81	13.81	8,467,380
Nov 29, 2024	13.46	13.63	13.20	13.53	13.53	5,137,724
Nov 28, 2024	13.33	13.93	13.29	13.39	13.39	9,629,928
Nov 27, 2024	13.17	13.66	12.88	13.55	13.55	9,792,368
Nov 26, 2024	12.82	13.78	12.80	13.21	13.21	11,330,332
Nov 25, 2024	12.76	13.07	12.58	12.86	12.86	5,656,496
Nov 22, 2024	13.55	13.57	12.73	12.73	12.73	7,667,900
Nov 21, 2024	13.42	13.57	13.12	13.47	13.47	7,081,700
Nov 20, 2024	13.24	13.55	13.18	13.39	13.39	6,237,158
Nov 19, 2024	13.28	13.57	12.96	13.27	13.27	6,408,143
Nov 18, 2024	13.17	13.63	12.86	13.28	13.28	12,780,738
Nov 15, 2024	13.42	13.67	13.16	13.20	13.20	5,534,224
Nov 14, 2024	13.82	13.99	13.40	13.49	13.49	5,753,767
Nov 13, 2024	13.72	13.93	13.52	13.82	13.82	6,130,576
Nov 12, 2024	14.44	14.44	13.74	13.91	13.91	8,859,808
Nov 11, 2024	14.20	14.59	14.00	14.35	14.35	10,131,353
Nov 8, 2024	14.77	14.90	13.92	14.18	14.18	17,171,496
Nov 7, 2024	14.23	14.89	14.00	14.56	14.56	14,477,521
Nov 6, 2024	14.22	14.37	13.82	14.22	14.22	18,942,250
Nov 5, 2024	13.50	14.83	13.39	14.60	14.60	36,144,569
Nov 4, 2024	12.12	13.48	12.08	13.48	13.48	26,774,850
Nov 1, 2024	12.60	12.77	12.12	12.25	12.25	15,493,452
Oct 31, 2024	12.00	13.02	11.70	12.80	12.80	24,217,757
Oct 30, 2024	12.03	12.20	11.75	12.06	12.06	11,734,684
Oct 29, 2024	12.26	12.43	11.99	12.08	12.08	8,401,342
Oct 28, 2024	12.56	12.58	12.10	12.21	12.21	11,188,728
Oct 25, 2024	12.50	12.58	12.20	12.50	12.50	10,873,556
Oct 24, 2024	12.82	12.92	12.45	12.61	12.61	7,492,600
Oct 23, 2024	12.31	13.05	12.21	12.84	12.84	22,563,044
Oct 22, 2024	12.42	12.65	12.20	12.39	12.39	9,562,350
Oct 21, 2024	12.15	12.94	12.01	12.57	12.57	15,952,736
Oct 18, 2024	11.98	12.20	11.65	12.01	12.01	13,980,872
Oct 17, 2024	12.28	12.46	11.90	11.99	11.99	13,025,584
Oct 16, 2024	12.46	12.84	12.15	12.40	12.40	20,560,448
Oct 15, 2024	11.99	13.16	11.81	12.60	12.60	40,788,650
Oct 14, 2024	11.17	12.15	11.03	11.96	11.96	23,754,306
Oct 11, 2024	10.91	11.45	10.91	11.05	11.05	13,422,644
Oct 10, 2024	11.30	11.45	10.94	10.98	10.98	13,752,464
Oct 9, 2024	11.30	11.47	10.70	11.05	11.05	18,525,292
Oct 8, 2024	12.24	12.25	10.99	11.50	11.50	33,104,664
Sep 30, 2024	10.81	11.30	10.16	11.15	11.15	23,710,489
Sep 27, 2024	10.01	10.56	9.99	10.36	10.36	6,969,492
Sep 26, 2024	9.55	10.01	9.55	9.97	9.97	7,353,029
Sep 25, 2024	9.66	9.89	9.57	9.61	9.61	6,538,349
Sep 24, 2024	9.32	9.65	9.29	9.65	9.65	5,348,888
Sep 23, 2024	9.38	9.39	9.30	9.32	9.32	1,193,588
Sep 20, 2024	9.39	9.41	9.31	9.36	9.36	1,456,474
Sep 19, 2024	9.23	9.46	9.15	9.37	9.37	3,819,048
Sep 18, 2024	9.19	9.25	9.07	9.19	9.19	2,435,976
Sep 13, 2024	9.30	9.32	9.19	9.19	9.19	2,029,118
Sep 12, 2024	9.31	9.41	9.20	9.26	9.26	3,611,880
Sep 11, 2024	9.23	9.32	9.20	9.29	9.29	2,965,700
Sep 10, 2024	9.15	9.29	8.93	9.26	9.26	6,289,760
Sep 9, 2024	9.36	9.53	9.07	9.09	9.09	8,568,271
Sep 6, 2024	9.63	9.71	9.38	9.43	9.43	3,243,600
Sep 5, 2024	9.65	9.72	9.58	9.63	9.63	2,056,690
Sep 4, 2024	9.66	9.76	9.50	9.65	9.65	2,340,963
Sep 3, 2024	9.72	9.74	9.63	9.68	9.68	1,984,490
Sep 2, 2024	9.95	9.95	9.64	9.69	9.69	2,788,300
Aug 30, 2024	9.92	10.05	9.87	9.95	9.95	5,015,790
Aug 29, 2024	9.34	10.11	9.26	9.95	9.95	10,560,216
Aug 28, 2024	9.34	9.46	9.29	9.32	9.32	1,586,701
Aug 27, 2024	9.49	9.53	9.30	9.31	9.31	2,228,380
Aug 26, 2024	9.51	9.55	9.39	9.49	9.49	1,507,000
Aug 23, 2024	9.43	9.49	9.27	9.48	9.48	2,001,280
Aug 22, 2024	9.63	9.65	9.40	9.44	9.44	2,623,900
Aug 21, 2024	9.62	9.75	9.51	9.62	9.62	2,435,288
Aug 20, 2024	9.75	9.79	9.48	9.60	9.60	3,725,960
Aug 19, 2024	9.78	9.97	9.75	9.78	9.78	3,601,200
Aug 16, 2024	9.95	10.00	9.76	9.82	9.82	3,912,100
Aug 15, 2024	10.08	10.17	9.85	9.96	9.96	6,779,280
Aug 14, 2024	10.20	10.45	10.12	10.14	10.14	6,543,220
Aug 13, 2024	9.80	10.35	9.72	10.33	10.33	10,326,800
Aug 12, 2024	9.87	9.96	9.64	9.82	9.82	4,152,800
Aug 9, 2024	10.17	10.19	9.76	9.78	9.78	5,891,300
Aug 8, 2024	10.35	10.35	9.96	10.07	10.07	6,442,980
Aug 7, 2024	10.19	10.56	10.19	10.34	10.34	9,187,461
Aug 6, 2024	10.30	10.32	10.00	10.27	10.27	7,546,221
Aug 5, 2024	9.86	10.45	9.81	10.19	10.19	16,979,961
Aug 2, 2024	9.45	10.43	9.38	10.01	10.01	18,030,529
Aug 1, 2024	9.59	9.66	9.43	9.48	9.48	6,075,365
Jul 31, 2024	9.19	9.67	9.17	9.63	9.63	5,389,075
Jul 30, 2024	9.27	9.27	9.12	9.19	9.19	2,194,800
Jul 29, 2024	9.34	9.35	9.18	9.27	9.27	2,653,240
Jul 26, 2024	9.17	9.40	9.14	9.34	9.34	3,574,412
Jul 25, 2024	9.17	9.26	9.08	9.14	9.14	3,140,728
Jul 24, 2024	9.36	9.40	9.20	9.20	9.20	4,604,076
Jul 23, 2024	9.98	10.00	9.33	9.38	9.38	8,042,180
Jul 22, 2024	9.96	10.04	9.81	9.98	9.98	3,815,470
Jul 19, 2024	10.22	10.22	9.97	9.98	9.98	5,255,200
Jul 18, 2024	10.22	10.31	10.01	10.23	10.23	3,312,200
Jul 17, 2024	10.19	10.25	9.98	10.23	10.23	4,295,780
Jul 16, 2024	10.43	10.49	10.10	10.19	10.19	5,907,916
Jul 15, 2024	10.56	10.64	10.40	10.42	10.42	3,586,204
Jul 12, 2024	10.80	10.88	10.51	10.56	10.56	4,573,144
Jul 11, 2024	10.87	10.92	10.72	10.86	10.86	5,169,896
Jul 10, 2024	10.85	10.85	10.60	10.66	10.66	4,642,268
Jul 9, 2024	10.50	10.93	10.41	10.87	10.87	10,684,125
Jul 8, 2024	10.20	10.72	10.14	10.67	10.67	14,799,852
Jul 5, 2024	9.97	9.97	9.97	9.97	9.97	-
Jul 4, 2024	10.13	10.21	9.93	9.97	9.97	4,572,036
Jul 3, 2024	10.19	10.32	10.12	10.16	10.16	4,411,000
Jul 2, 2024	10.11	10.35	10.08	10.18	10.18	6,246,224
Jul 1, 2024	0.15 Dividend
Jul 1, 2024	10.06	10.21	9.95	10.15	10.15	5,024,100
Jun 28, 2024	9.88	10.31	9.88	10.17	10.02	6,942,452
Jun 27, 2024	10.10	10.27	9.87	9.89	9.74	5,196,728
Jun 26, 2024	9.97	10.13	9.93	10.10	9.95	3,493,140
Jun 25, 2024	9.89	10.08	9.88	10.03	9.88	5,338,200
Jun 24, 2024	10.42	10.42	9.90	9.91	9.76	8,761,580
Jun 21, 2024	10.08	10.44	10.06	10.42	10.27	7,450,624
Jun 20, 2024	10.26	10.36	10.12	10.12	9.97	5,413,544
Jun 19, 2024	10.26	10.35	10.13	10.28	10.13	3,836,212
Jun 18, 2024	10.07	10.37	10.03	10.23	10.08	4,384,092
Jun 17, 2024	10.19	10.22	10.01	10.10	9.95	5,233,964
Jun 14, 2024	10.22	10.23	10.06	10.17	10.02	4,402,608
Jun 13, 2024	10.39	10.45	10.19	10.21	10.06	7,758,668
Jun 12, 2024	10.25	10.56	10.20	10.39	10.24	5,606,200
Jun 11, 2024	10.25	10.29	10.08	10.21	10.06	5,120,400
Jun 7, 2024	10.35	10.44	10.14	10.28	10.13	7,781,700
Jun 6, 2024	10.76	10.96	10.21	10.29	10.14	14,418,157

601678.SS Befar Group Co.,Ltd

4.2500

0.00%

603010.SS Zhejiang Wansheng Co., Ltd.

10.02

+1.42%

688548.SS Guangzhou Guanggang Gases & Energy Co.,Ltd.

9.93

-0.40%

603650.SS Red Avenue New Materials Group Co., Ltd.

31.47

-0.41%

688219.SS Orinko Advanced Plastics Co.,LTD

12.36

-0.24%

600810.SS Shenma Industry Co.Ltd

9.07

-1.31%

603310.SS Zhejiang Weihua New Material Co., Ltd.

20.14

+4.57%

603980.SS Zhejiang Jihua Group Co., Ltd.

4.7300

-1.25%

603227.SS Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd

8.60

+0.35%

688146.SS Peric Special Gases Co., Ltd.

28.70

+0.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jiangxi Guotai Group Co.,Ltd. (603977.SS)

Related Tickers