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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.33	18.25	18.25	18.68	18.03	17.5M
November 06, 2025	18.18	18.35	18.35	18.8	18.01	22.99M
November 05, 2025	17.15	17.98	17.98	18.2	17	28.07M
November 04, 2025	17.11	17.18	17.18	17.38	16.85	22.15M
November 03, 2025	16.43	16.82	16.82	17	16.28	14.46M
October 31, 2025	16.34	16.34	16.34	16.66	16.21	8.71M
October 30, 2025	16.48	16.31	16.31	17.08	16.21	20.74M
October 29, 2025	15.9	16.09	16.09	16.19	15.81	7.6M
October 28, 2025	15.6	15.8	15.8	15.94	15.58	7.95M
October 27, 2025	15.93	15.7	15.7	15.99	15.56	8.08M
October 24, 2025	15.66	15.82	15.82	15.85	15.58	6.16M
October 23, 2025	15.53	15.6	15.48	15.63	15.23	6.17M
October 22, 2025	15.67	15.71	15.59	15.93	15.53	5.7M
October 21, 2025	15.63	15.78	15.66	15.85	15.46	6.25M
October 20, 2025	15.5	15.53	15.41	15.96	15.4	9.1M
October 17, 2025	15.96	15.3	15.3	16	15.29	11.66M
October 16, 2025	16.56	16	16	16.56	15.96	9.87M
October 15, 2025	16.22	16.63	16.63	16.73	15.78	12.4M
October 14, 2025	17.12	16.13	16.13	17.24	16.12	17.88M
October 13, 2025	16.5	16.95	16.95	17.25	16.5	19.78M
October 10, 2025	17.35	17.53	17.53	18.53	17.32	26.52M
October 09, 2025	17.11	17.3	17.3	17.45	16.77	15.41M
September 30, 2025	17.33	17.03	17.03	17.33	16.93	10.58M
September 29, 2025	16.93	17.22	17.22	17.35	16.73	10.61M
September 26, 2025	17.39	16.86	16.86	17.45	16.86	14.58M
September 25, 2025	17.48	17.55	17.55	18.07	17.41	15.72M
September 24, 2025	17.18	17.45	17.45	17.51	16.82	14.51M
September 23, 2025	17.3	17.15	17.15	17.43	16.87	17.79M
September 22, 2025	17.19	17.32	17.32	17.56	17.15	11.86M
September 19, 2025	17.84	17.16	17.16	17.99	17.1	22.2M
September 18, 2025	18.44	17.99	17.99	18.99	17.65	44.23M
September 17, 2025	17.72	18.41	18.41	18.62	17.5	36.27M
September 16, 2025	16.83	17.55	17.55	17.55	16.75	28.84M
September 15, 2025	16.75	16.75	16.75	17.35	16.7	15.05M
September 12, 2025	17.2	16.88	16.88	17.28	16.8	14.13M
September 11, 2025	16.79	17.19	17.19	17.21	16.52	16M
September 10, 2025	16.91	16.88	16.88	17.24	16.75	13.19M
September 09, 2025	17.3	16.97	16.97	17.35	16.9	18.17M
September 08, 2025	16.55	17.17	17.17	17.39	16.42	25.99M
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

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