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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.43	32.81	32.81	33.25	32.43	4.05M
February 12, 2026	32.69	32.41	32.41	32.84	32.24	3.06M
February 11, 2026	32.81	32.69	32.69	33.09	32.6	2.98M
February 10, 2026	32.66	32.97	32.97	33.28	32.42	4.4M
February 09, 2026	32.52	32.6	32.6	32.68	32.22	3.08M
February 06, 2026	32.02	32.09	32.09	32.56	31.8	2.88M
February 05, 2026	32.3	32.22	32.22	32.97	32.08	3.11M
February 04, 2026	32.27	32.57	32.57	33.29	32.18	4.85M
February 03, 2026	31.9	32.46	32.46	32.54	31.86	3.27M
February 02, 2026	32.17	31.77	31.77	32.98	31.77	3.62M
January 30, 2026	32.88	32.44	32.44	33.05	31.9	4.28M
January 29, 2026	33.51	32.88	32.88	33.8	32.86	5.03M
January 28, 2026	34.05	33.58	33.58	34.29	33.45	5.09M
January 27, 2026	33.5	34.16	34.16	34.21	32.7	6.75M
January 26, 2026	35.03	33.7	33.7	35.1	33.43	8.44M
January 23, 2026	34.5	35.12	35.12	35.5	34.33	10.2M
January 22, 2026	33.45	34.59	34.59	35.14	33.45	8.82M
January 21, 2026	33.51	33.52	33.52	33.89	33.43	4.74M
January 20, 2026	35.17	33.51	33.51	35.23	33.12	9.36M
January 19, 2026	34.37	35.2	35.2	35.55	33.92	7.49M
January 16, 2026	35.14	34.49	34.49	35.33	33.92	9.57M
January 15, 2026	35.6	35.23	35.23	35.88	34.84	8.06M
January 14, 2026	35.82	35.99	35.99	36.95	35.28	15.14M
January 13, 2026	38.83	36	36	38.83	35.65	21.2M
January 12, 2026	38	39.48	39.48	39.94	37.52	25.71M
January 09, 2026	36.98	37.5	37.5	38.5	36.48	23.46M
January 08, 2026	35.25	36.59	36.59	37.36	34.93	16.8M
January 07, 2026	35.66	35.28	35.28	35.66	34.93	9.1M
January 06, 2026	35.22	36.02	36.02	36.08	35.02	11.72M
January 05, 2026	35.91	35.57	35.57	36.16	34.75	12.82M
December 31, 2025	34.74	35.52	35.52	35.74	34.6	11.36M
December 30, 2025	35	34.74	34.74	35.68	34.45	10.16M
December 29, 2025	35.34	35.22	35.22	35.69	34.8	11.02M
December 26, 2025	34.5	35.69	35.69	36.48	34.44	18.14M
December 25, 2025	33.87	34.8	34.8	34.95	33.87	13.55M
December 24, 2025	32.62	34.05	34.05	34.26	32.37	11.37M
December 23, 2025	33.56	32.97	32.97	33.8	32.58	7.97M
December 22, 2025	34.01	33.13	33.13	35.3	32.85	12.17M
December 19, 2025	32	32.67	32.67	32.98	31.9	5.98M
December 18, 2025	31.3	32.24	32.24	32.78	31.25	6.29M
December 17, 2025	32.08	31.61	31.61	32.5	30.75	7.05M
December 16, 2025	34.15	32.2	32.2	34.15	32.2	9.3M
December 15, 2025	33.41	34.3	34.3	34.65	32.28	10.02M
December 12, 2025	33.37	33.87	33.87	34.38	33.3	6.63M
December 11, 2025	34.13	33.57	33.57	34.4	33.49	7.94M
December 10, 2025	33.16	34.47	34.47	34.48	33.05	10.66M
December 09, 2025	33.18	33.44	33.44	34.18	33.05	8.14M
December 08, 2025	33.33	33.48	33.48	34.68	33.22	15.73M
December 05, 2025	31.51	32.53	32.53	32.55	31.39	5.14M
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

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