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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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