Jiangsu Guomao Reducer Co., Ltd. - 603915.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.6	16.54	16.54	16.57	15.47	24.1M
September 04, 2025	16.29	15.63	15.63	16.6	15.33	23.72M
September 03, 2025	16.85	16.29	16.29	17.43	16.2	23.68M
September 02, 2025	16.62	16.79	16.79	17.06	15.85	28.32M
September 01, 2025	16.86	16.79	16.79	17.21	16.4	21.02M
August 29, 2025	16.59	16.86	16.86	17.2	16.08	32.17M
August 28, 2025	16.1	16.13	16.13	16.27	15.56	14.74M
August 27, 2025	16.52	16.08	16.08	16.74	16.01	16.48M
August 26, 2025	16.81	16.54	16.54	16.81	16.52	12.44M
August 25, 2025	16.82	16.84	16.84	17.15	16.51	19.93M
August 22, 2025	16.16	16.65	16.65	16.99	16.08	21.48M
August 21, 2025	16.54	16.16	16.16	16.63	16.05	14.24M
August 20, 2025	16.5	16.54	16.54	16.63	16.22	14.68M
August 19, 2025	16.09	16.58	16.58	16.82	15.78	24.06M
August 18, 2025	16	16.08	16.08	16.32	15.93	18.78M
August 15, 2025	15.35	15.75	15.75	15.83	15.35	16.58M
August 14, 2025	15.73	15.46	15.46	15.86	15.18	13.19M
August 13, 2025	15.63	15.71	15.71	15.78	15.5	11.73M
August 12, 2025	15.77	15.65	15.65	15.77	15.34	10.81M
August 11, 2025	15.65	15.77	15.77	15.89	15.61	9.32M
August 08, 2025	15.82	15.61	15.61	15.88	15.6	10.26M
August 07, 2025	16.26	15.94	15.94	16.26	15.72	15.08M
August 06, 2025	15.65	16.16	16.16	16.25	15.58	22.04M
August 05, 2025	15.78	15.69	15.69	15.86	15.53	9.8M
August 04, 2025	14.7	15.57	15.57	15.58	14.65	12.45M
August 01, 2025	14.9	14.83	14.83	15.02	14.73	7.82M
July 31, 2025	15.11	14.82	14.82	15.4	14.71	14.44M
July 30, 2025	15.67	15.14	15.14	15.68	15.08	11.39M
July 29, 2025	15.78	15.69	15.69	15.78	15.5	6.47M
July 28, 2025	15.64	15.67	15.67	15.92	15.57	8.63M
July 25, 2025	15.75	15.5	15.5	15.75	15.4	8.31M
July 24, 2025	15.53	15.68	15.68	15.82	15.52	8.06M
July 23, 2025	15.82	15.56	15.56	15.94	15.51	13.47M
July 22, 2025	15.87	15.99	15.99	16.49	15.65	17.3M
July 21, 2025	15.85	15.94	15.94	16.16	15.74	14.56M
July 18, 2025	15.67	15.74	15.74	15.85	15.6	10.39M
July 17, 2025	15.7	15.72	15.72	15.93	15.43	14.17M
July 16, 2025	15.02	15.82	15.82	15.9	14.97	24.43M
July 15, 2025	15.33	15.22	15.22	15.34	15.04	22.61M
July 14, 2025	14.32	15.06	15.06	15.33	14.14	25.9M
July 11, 2025	13.84	14.17	14.17	14.28	13.76	9.68M
July 10, 2025	13.78	13.84	13.84	13.92	13.7	5.55M
July 09, 2025	14.01	13.86	13.86	14.3	13.86	9.37M
July 08, 2025	13.81	13.86	13.86	13.97	13.65	7.12M
July 07, 2025	13.81	13.7	13.7	13.89	13.58	5.94M
July 04, 2025	14.14	13.89	13.89	14.15	13.84	6.66M
July 03, 2025	14.13	14.14	14.14	14.34	14.04	4.69M
July 02, 2025	14.45	14.17	14.17	14.5	14.05	7.69M
July 01, 2025	14.55	14.46	14.46	14.55	14.2	7.48M
June 30, 2025	14.32	14.54	14.54	14.67	14.24	7.92M
June 27, 2025	14.3	14.3	14.3	14.44	14.16	5.88M
June 26, 2025	14.52	14.31	14.31	14.65	14.29	8.87M
June 25, 2025	14.31	14.52	14.52	14.67	14.21	11.8M
June 24, 2025	13.61	14.21	14.21	14.29	13.61	12.66M
June 23, 2025	13.35	13.56	13.56	13.68	13.27	7.19M
June 20, 2025	13.85	13.56	13.56	14.19	13.54	10.32M
June 19, 2025	14.3	14.07	14.07	14.74	14.03	17.11M
June 18, 2025	14.08	14.4	14.4	14.5	13.58	18.4M
June 17, 2025	13.85	14.07	14.07	14.82	13.85	18.54M
June 16, 2025	12.98	13.7	13.7	13.88	12.83	16.7M

Jiangsu Guomao Reducer Co., Ltd. (603915.SS) SHH