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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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