Jiangxi Guotai Group Co.,Ltd. - 603977.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	12.55	12.46	12.46	12.6	12.37	5.97M
September 08, 2025	12.66	12.59	12.59	12.67	12.48	7.38M
September 05, 2025	12.38	12.5	12.5	12.58	12.34	8.11M
September 04, 2025	12.39	12.38	12.38	12.57	12.21	9.03M
September 03, 2025	12.54	12.35	12.35	12.61	12.3	10.05M
September 02, 2025	12.84	12.54	12.54	12.85	12.45	10.35M
September 01, 2025	12.64	12.84	12.84	12.85	12.52	11.33M
August 29, 2025	12.5	12.58	12.58	12.63	12.46	9.55M
August 28, 2025	12.71	12.51	12.51	12.8	12.05	22.91M
August 27, 2025	13.05	12.71	12.71	13.1	12.69	19.47M
August 26, 2025	13.24	13.02	13.02	13.26	13.01	14.25M
August 25, 2025	13.37	13.23	13.23	13.48	13.11	17.58M
August 22, 2025	13.3	13.34	13.34	13.41	13.22	18.01M
August 21, 2025	13.07	13.47	13.47	13.84	12.9	45.31M
August 20, 2025	12.73	12.84	12.84	12.95	12.66	12.42M
August 19, 2025	12.74	12.7	12.7	12.85	12.61	8.55M
August 18, 2025	12.58	12.74	12.74	12.8	12.58	10.12M
August 15, 2025	12.51	12.58	12.58	12.65	12.51	8.56M
August 14, 2025	12.92	12.56	12.56	12.99	12.52	14.82M
August 13, 2025	12.91	12.96	12.96	13.04	12.83	10.61M
August 12, 2025	13.06	12.94	12.94	13.11	12.91	10.77M
August 11, 2025	13.06	13.12	13.12	13.15	13	12.86M
August 08, 2025	13.09	13.06	13.06	13.19	12.9	10.64M
August 07, 2025	13.19	13.09	13.09	13.22	13	10.09M
August 06, 2025	12.9	13.19	13.19	13.22	12.86	19.63M
August 05, 2025	13	12.92	12.92	13.02	12.89	9.33M
August 04, 2025	12.69	13.01	13.01	13.1	12.69	14.82M
August 01, 2025	12.97	12.7	12.7	12.98	12.69	11.24M
July 31, 2025	12.62	12.93	12.93	13.16	12.62	20.2M
July 30, 2025	12.96	12.7	12.7	13.06	12.64	16.69M
July 29, 2025	12.99	13.05	13.05	13.12	12.88	15.08M
July 28, 2025	12.76	12.99	12.99	13.07	12.76	16.28M
July 25, 2025	13.12	12.81	12.81	13.15	12.8	23.51M
July 24, 2025	13.08	13.18	13.18	13.28	13	23.48M
July 23, 2025	14.02	13	13	14.1	12.99	54.36M
July 22, 2025	13.42	13.93	13.93	14.7	13.12	70.51M
July 21, 2025	12.92	13.53	13.53	13.53	12.69	65.98M
July 18, 2025	12.21	12.3	12.3	12.45	12.13	15.67M
July 17, 2025	12.1	12.13	12.13	12.19	11.91	9.9M
July 16, 2025	11.97	12.05	12.05	12.2	11.96	6.96M
July 15, 2025	12.08	11.98	11.98	12.15	11.85	8.65M
July 14, 2025	12	12.13	12.13	12.28	12	7.44M
July 11, 2025	12.03	12.08	12.08	12.16	12.02	8.73M
July 10, 2025	11.96	12.11	12.11	12.16	11.96	7.78M
July 09, 2025	12.3	12.04	12.04	12.3	11.99	14.37M
July 08, 2025	12.23	12.28	12.28	12.58	12.21	12.84M
July 07, 2025	12.25	12.29	12.29	12.41	12.24	8.54M
July 04, 2025	12.49	12.34	12.34	12.74	12.29	19.26M
July 03, 2025	13.1	12.49	12.49	13.1	12.46	32.47M
July 02, 2025	12.43	13	13	13.4	12.34	46.01M
July 01, 2025	12.5	12.5	12.5	12.65	12.29	16.2M
June 30, 2025	12.15	12.55	12.55	12.7	12.12	22.51M
June 27, 2025	12.16	12.16	12.16	12.39	11.95	26.03M
June 26, 2025	12	12.32	12.32	12.96	11.81	44.71M
June 25, 2025	11.2	11.95	11.95	12.11	11.15	25.79M
June 24, 2025	11.01	11.18	11.18	11.22	10.98	5.19M
June 23, 2025	10.88	11.03	11.03	11.06	10.87	4.82M
June 20, 2025	11.1	10.96	10.96	11.1	10.87	4.98M
June 19, 2025	11.46	11.07	11.07	11.46	11.01	6.81M
June 18, 2025	11.41	11.39	11.39	11.46	11.32	4.05M

Jiangxi Guotai Group Co.,Ltd. (603977.SS) SHH