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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	12.29	12.41	12.41	12.52	12.24	8.48M
October 20, 2025	12.37	12.29	12.29	12.57	12.21	10.17M
October 17, 2025	12.78	12.37	12.37	13.03	12.34	13.76M
October 16, 2025	13.06	12.78	12.78	13.17	12.69	13.07M
October 15, 2025	13.19	13.14	13.14	13.25	12.99	12.25M
October 14, 2025	13.63	13.16	13.16	13.95	13.1	25.96M
October 13, 2025	12.96	13.63	13.63	13.72	12.8	21.74M
October 10, 2025	13.1	13.28	13.28	13.37	13.05	14.5M
October 09, 2025	13.07	13.15	13.15	13.35	13.03	13.07M
September 30, 2025	12.78	13.06	13.06	13.2	12.69	16.21M
September 29, 2025	12.58	12.78	12.78	12.88	12.46	13.7M
September 26, 2025	12.75	12.57	12.57	12.77	12.47	10.44M
September 25, 2025	12.12	12.73	12.73	12.84	12	30.12M
September 24, 2025	11.85	12.15	12.15	12.24	11.78	6.05M
September 23, 2025	12.15	11.89	11.89	12.18	11.79	6.84M
September 22, 2025	12.09	12.18	12.18	12.22	12.05	5.13M
September 19, 2025	11.94	12.12	12.12	12.15	11.92	5.49M
September 18, 2025	12.11	11.96	11.96	12.22	11.93	8.9M
September 17, 2025	12.19	12.11	12.11	12.23	12.09	6.46M
September 16, 2025	12.15	12.24	12.24	12.35	12.06	9.35M
September 15, 2025	12.4	12.18	12.18	12.4	12.16	8.02M
September 12, 2025	12.53	12.39	12.39	12.53	12.38	7.95M
September 11, 2025	12.35	12.51	12.51	12.52	12.28	8.53M
September 10, 2025	12.45	12.4	12.4	12.54	12.37	5.14M
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

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