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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.1	12.13	12.13	12.2	11.95	8.02M
December 03, 2025	12.25	12.08	12.08	12.26	12.04	8.6M
December 02, 2025	12.2	12.26	12.26	12.32	12.1	7.45M
December 01, 2025	12.18	12.24	12.24	12.34	12.17	8.2M
November 28, 2025	12.08	12.17	12.17	12.19	11.99	7.58M
November 27, 2025	12.19	12.06	12.06	12.28	12.05	9.43M
November 26, 2025	12.32	12.18	12.18	12.5	12.16	12.7M
November 25, 2025	12.4	12.33	12.33	12.53	12.31	16.8M
November 24, 2025	12.2	12.5	12.5	12.7	11.85	24.33M
November 21, 2025	13.04	12.2	12.2	13.04	12.13	40.94M
November 20, 2025	13.79	13.24	13.24	13.98	13.13	38.6M
November 19, 2025	13.35	13.7	13.7	14.43	13.31	47.24M
November 18, 2025	13.94	13.46	13.46	13.99	13.36	54.35M
November 17, 2025	13.09	14.2	14.2	14.4	13.09	79.62M
November 14, 2025	13.7	13.09	13.09	13.77	13.08	31.74M
November 13, 2025	13.26	13.61	13.61	13.72	13.12	25.55M
November 12, 2025	13.54	13.3	13.3	13.56	13.17	12.66M
November 11, 2025	13.43	13.53	13.53	13.69	13.25	16.46M
November 10, 2025	13.38	13.46	13.46	13.52	13.18	17.94M
November 07, 2025	13.35	13.3	13.3	13.52	13.22	13.47M
November 06, 2025	13.38	13.4	13.4	13.71	13.31	20.25M
November 05, 2025	13.3	13.35	13.35	13.48	13.18	18.15M
November 04, 2025	13	13.48	13.48	13.73	13	32.93M
November 03, 2025	12.94	13.11	13.11	13.16	12.75	19.01M
October 31, 2025	12.92	12.95	12.95	13.21	12.85	20.25M
October 30, 2025	13.25	12.91	12.91	13.28	12.88	21.7M
October 29, 2025	13.33	13.24	13.24	13.46	13.15	25.83M
October 28, 2025	13.53	13.4	13.4	13.7	13.29	40.19M
October 27, 2025	12.35	13.53	13.53	13.53	12.32	39.25M
October 24, 2025	12.32	12.3	12.3	12.41	12.12	16.9M
October 23, 2025	12.39	12.36	12.36	12.39	12.18	6.8M
October 22, 2025	12.36	12.36	12.36	12.46	12.28	6.25M
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

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