Jiangxi Xinyu Guoke Technology Co., Ltd - 300722.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.12	31.79	31.79	33.12	31.38	4.88M
December 03, 2025	33.22	31.82	31.82	33.34	31.8	8.4M
December 02, 2025	32.97	33.38	33.38	33.41	32.4	6.56M
December 01, 2025	33.36	33.15	33.15	33.74	33.08	7.94M
November 28, 2025	33.12	33.42	33.42	33.77	32.93	7.79M
November 27, 2025	33.05	33.18	33.18	33.8	32.92	8.65M
November 26, 2025	34.63	33.47	33.47	34.63	33.02	14.11M
November 25, 2025	35.28	34.97	34.97	35.29	34.4	18.92M
November 24, 2025	33.16	36.19	36.19	36.55	33.16	26.07M
November 21, 2025	32.96	34.09	34.09	35.66	32.09	23.97M
November 20, 2025	32	33.06	33.06	33.56	31.8	14.85M
November 19, 2025	31.31	32.45	32.45	33	31.03	13.83M
November 18, 2025	32	31.16	31.16	32.29	30.92	7.76M
November 17, 2025	32.09	32.29	32.29	33.3	32.09	12.17M
November 14, 2025	31.09	31.07	31.07	31.68	31	3.58M
November 13, 2025	31.26	31.03	31.03	31.49	30.93	3.26M
November 12, 2025	31.6	31.25	31.25	31.6	30.68	3.9M
November 11, 2025	32.11	31.67	31.67	32.35	31.53	4.46M
November 10, 2025	31.99	32.4	32.4	32.5	31.7	5.57M
November 07, 2025	32.43	32.52	32.52	33.18	32.27	9.66M
November 06, 2025	31.77	32.15	32.15	32.19	31.53	4.96M
November 05, 2025	31.69	31.77	31.77	32.05	31.38	3.13M
November 04, 2025	31.99	31.64	31.64	32.1	31.35	3.68M
November 03, 2025	31.93	32.16	32.16	32.16	31.53	4.16M
October 31, 2025	32.24	31.79	31.79	32.25	31.69	5.25M
October 30, 2025	32.31	32.3	32.3	32.85	32.08	7.04M
October 29, 2025	31.38	32.74	32.74	33.06	31.38	9.28M
October 28, 2025	31.41	32.52	32.52	33.67	31.26	12.88M
October 27, 2025	31.31	31.63	31.63	31.71	31.21	6.57M
October 24, 2025	31.38	31.77	31.77	33	30.91	11.82M
October 23, 2025	30.31	30.46	30.46	30.54	29.73	2.72M
October 22, 2025	30.55	30.45	30.45	30.79	30.3	2.03M
October 21, 2025	30.37	30.7	30.7	30.84	30.27	2.2M
October 20, 2025	30.21	30.45	30.45	30.91	30.12	3.07M
October 17, 2025	31.08	30.03	30.03	31.44	30.03	4.34M
October 16, 2025	31.74	31.16	31.16	32.19	31.1	4.26M
October 15, 2025	31.64	31.74	31.74	31.76	30.9	4.26M
October 14, 2025	31.95	31.69	31.69	32.32	31.51	6.08M
October 13, 2025	30.96	32.22	32.22	32.45	30.5	8.39M
October 10, 2025	31.34	31.75	31.75	32.08	31.14	6.71M
October 09, 2025	31.4	31.37	31.37	31.54	30.76	4.45M
September 30, 2025	31	31.46	31.46	31.54	30.92	4.36M
September 29, 2025	30.91	30.83	30.83	30.94	30.13	4.04M
September 26, 2025	30.87	30.92	30.92	31.68	30.73	4.93M
September 25, 2025	31.5	30.88	30.88	31.55	30.88	3.51M
September 24, 2025	31.3	31.49	31.49	31.55	30.95	3.51M
September 23, 2025	31.79	31.31	31.31	31.82	30.53	4.93M
September 22, 2025	31.97	31.81	31.81	32.5	31.5	3.26M
September 19, 2025	31.28	31.94	31.94	32.39	31.24	5.89M
September 18, 2025	31.98	31.24	31.24	32.36	31.06	8M
September 17, 2025	32.6	32.3	32.3	32.72	32.2	4.14M
September 16, 2025	32.28	32.61	32.61	32.65	32.06	4.07M
September 15, 2025	32.98	32.27	32.27	33.09	32.27	4.77M
September 12, 2025	32.62	32.94	32.94	33.3	32.4	5.81M
September 11, 2025	32.1	32.58	32.58	32.75	31.92	4.78M
September 10, 2025	31.85	32.25	32.25	32.59	31.83	3.02M
September 09, 2025	32.88	31.99	31.99	32.88	31.9	4.94M
September 08, 2025	32.19	32.87	32.87	33.31	32.19	5.76M
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

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