Jiangxi Xinyu Guoke Technology Co., Ltd (300722.SZ) SHZ

32.45

+0.34(+1.06%)

Updated at September 08 11:28AM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31.68	32.11	32.11	32.32	31.41	5.75M
September 04, 2025	32.83	31.67	31.67	33	31	8.82M
September 03, 2025	37.15	32.82	32.82	37.26	32.5	11.75M
September 02, 2025	37.4	36.88	36.88	37.51	36.25	6.87M
September 01, 2025	38.01	37.61	37.61	38.1	37.29	7.11M
August 29, 2025	37	38.39	38.39	38.42	36.91	10.04M
August 28, 2025	37.06	37.67	37.67	37.8	35.9	9.28M
August 27, 2025	38.5	37.09	37.09	38.6	37	13.65M
August 26, 2025	39.8	38.92	38.92	39.8	38.88	11.17M
August 25, 2025	39	40.26	40.26	40.94	38.7	19.05M
August 22, 2025	39	39.22	39.22	39.5	37.88	12.86M
August 21, 2025	39.87	38.95	38.95	39.87	38.6	12.3M
August 20, 2025	38.19	39.87	39.87	40.79	37.9	22.31M
August 19, 2025	38.66	38.23	38.23	38.76	38.1	8.98M
August 18, 2025	37.46	38.77	38.77	38.85	37.46	12.18M
August 15, 2025	37.11	37.57	37.57	37.57	36.91	9.11M
August 14, 2025	38.43	37.35	37.35	38.63	37.35	11.7M
August 13, 2025	38.55	38.66	38.66	39.57	38.21	11.1M
August 12, 2025	39.92	38.58	38.58	39.97	38	12M
August 11, 2025	39.53	39.78	39.78	40.19	39.1	10.76M
August 08, 2025	40.52	39.52	39.52	41.16	39.49	13.65M
August 07, 2025	40.6	40.84	40.84	40.98	39.5	18.61M
August 06, 2025	39.01	41.14	41.14	41.98	38.97	26.38M
August 05, 2025	39.43	39.27	39.27	40.37	39.01	17.47M
August 04, 2025	36.86	39.82	39.82	40.27	36.85	22.14M
August 01, 2025	39.17	37.1	37.1	39.19	37.09	13.32M
July 31, 2025	38.85	39.19	39.19	39.87	38.45	15.19M
July 30, 2025	39.4	39.08	39.08	40.36	38.66	18.28M
July 29, 2025	38	40	40	40.13	37.79	25.39M
July 28, 2025	37.81	38.14	38.14	38.67	37.72	17M
July 25, 2025	38.66	37.68	37.68	38.66	37.63	14.76M
July 24, 2025	38.4	38.6	38.6	39.38	38.3	23.41M
July 23, 2025	40.92	39.07	39.07	42.8	38.75	37.29M
July 22, 2025	43.11	42.86	42.86	46.99	41.86	56.93M
July 21, 2025	35.6	41.05	41.05	41.05	35.6	36.74M
July 18, 2025	34	34.21	34.21	34.43	33.63	8.16M
July 17, 2025	33.63	34.09	34.09	34.35	33.25	9.83M
July 16, 2025	33.04	33.38	33.38	33.59	32.83	5.39M
July 15, 2025	34	33.07	33.07	34.29	32.7	10.08M
July 14, 2025	34.15	34.29	34.29	34.9	34.03	7.79M
July 11, 2025	33.7	34.32	34.32	34.45	33.41	7.82M
July 10, 2025	34.76	33.81	33.81	34.77	33.33	11.71M
July 09, 2025	35.1	35.14	35.14	36.26	34.71	11.86M
July 08, 2025	35.33	35.02	35.02	35.54	34.89	8.76M
July 07, 2025	34.88	35.4	35.4	35.74	34.16	8.81M
July 04, 2025	35.5	35.2	35.2	35.83	34.69	12.11M
July 03, 2025	34.98	36.04	36.04	36.6	34.87	13.66M
July 02, 2025	35.83	35.31	35.31	37.66	35.01	21.05M
July 01, 2025	37.99	36.41	36.41	37.99	36.31	25.04M
June 30, 2025	34.63	38.7	38.7	38.75	34.22	31.55M
June 27, 2025	34.59	34.6	34.6	35.4	34.03	19.09M
June 26, 2025	33.35	34.75	34.75	37.06	33.33	31.03M
June 25, 2025	30.4	34.02	34.02	35.99	30.4	27.17M
June 24, 2025	30.45	30.68	30.68	31.19	30.08	13.75M
June 23, 2025	31.28	31.49	31.49	32.19	31.18	11.68M
June 20, 2025	32.06	31.43	31.43	32.06	30.87	13.69M
June 19, 2025	31.25	32.78	32.78	32.89	31.06	21.18M
June 18, 2025	30.75	32.13	32.13	33.5	30.68	24.43M
June 17, 2025	29.74	31.11	31.11	31.36	29.58	16.73M
June 16, 2025	29.93	30.11	30.11	30.5	29.37	12M