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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	14.68	14.49	14.49	14.87	14.33	48.18M
December 24, 2025	14.44	14.71	14.71	15	14.15	76.29M
December 23, 2025	15.59	14.59	14.59	16.67	14.3	118.82M
December 22, 2025	15.63	15.63	15.63	15.63	15.63	6.01M
December 19, 2025	13.56	14.21	14.21	14.21	13.56	62.21M
December 18, 2025	12.19	12.92	12.92	13.28	12.15	33.11M
December 17, 2025	12.26	12.27	12.27	12.38	12.02	9.84M
December 16, 2025	12.49	12.32	12.32	12.57	12.26	9.71M
December 15, 2025	12.55	12.6	12.6	12.92	12.52	13.52M
December 12, 2025	12.24	12.54	12.54	12.65	12.18	17.24M
December 11, 2025	12.02	12.26	12.26	12.7	12.02	21.69M
December 10, 2025	11.94	12.04	12.04	12.06	11.84	6.8M
December 09, 2025	12.14	11.99	11.99	12.21	11.94	13.48M
December 08, 2025	12.26	12.24	12.24	12.44	12.2	10.9M
December 05, 2025	12.13	12.23	12.23	12.23	12.01	8.69M
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

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