Jiangxi Guotai Group Co.,Ltd. (603977.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603977.SS Historical Return
If you invested ¥1000 in Jiangxi Guotai Group Co.,Ltd. (603977.SS) 10 years ago, it would be worth ¥2,080.09 as of November 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,065.41, while ¥1000 invested 1 year ago would be worth ¥734.15. This corresponds to total returns of 108.01%, 6.54%, -26.59%, respectively, with annualized returns of 7.59%, 1.28%, -26.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603977.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2026 | 9.9 | 9.61 | 9.61 | 9.94 | 9.6 | 4.7M |
| November 12, 2026 | 9.85 | 9.83 | 9.83 | 9.97 | 9.81 | 4.89M |
| November 11, 2026 | 9.88 | 9.84 | 9.84 | 9.97 | 9.8 | 4.43M |
| November 10, 2026 | 9.93 | 9.9 | 9.9 | 9.93 | 9.85 | 3.49M |
| November 09, 2026 | 9.87 | 9.81 | 9.81 | 10.01 | 9.8 | 4.37M |
| November 06, 2026 | 9.73 | 9.81 | 9.81 | 9.94 | 9.7 | 4.56M |
| November 05, 2026 | 9.78 | 9.95 | 9.95 | 10.03 | 9.7 | 6.02M |
| November 04, 2026 | 9.64 | 9.8 | 9.8 | 9.81 | 9.53 | 6.1M |
| November 03, 2026 | 9.52 | 9.64 | 9.64 | 9.8 | 9.52 | 4.88M |
| November 02, 2026 | 9.49 | 9.56 | 9.56 | 9.58 | 9.39 | 5.35M |
| October 30, 2026 | 9.67 | 9.41 | 9.41 | 9.87 | 9.4 | 7.16M |
| October 29, 2026 | 9.78 | 9.75 | 9.75 | 9.9 | 9.66 | 4.56M |
| October 28, 2026 | 9.7 | 9.77 | 9.77 | 9.83 | 9.53 | 6.1M |
| October 27, 2026 | 10.06 | 9.65 | 9.65 | 10.17 | 9.65 | 5.68M |
| October 26, 2026 | 9.96 | 10.03 | 10.03 | 10.19 | 9.95 | 5.31M |
| October 23, 2026 | 9.9 | 10.02 | 10.02 | 10.07 | 9.54 | 8.84M |
| October 22, 2026 | 10.14 | 9.98 | 9.98 | 10.2 | 9.98 | 3.84M |
| October 21, 2026 | 10.11 | 10.14 | 10.14 | 10.3 | 10.1 | 3.62M |
| October 20, 2026 | 10.1 | 10.12 | 10.12 | 10.16 | 10.02 | 3.22M |
| October 19, 2026 | 10 | 10.12 | 10.12 | 10.18 | 9.91 | 4.02M |
| October 16, 2026 | 9.96 | 10.04 | 10.04 | 10.27 | 9.94 | 7.14M |
| October 15, 2026 | 10.18 | 9.83 | 9.83 | 10.22 | 9.81 | 8.28M |
| October 14, 2026 | 10.46 | 10.34 | 10.34 | 10.49 | 10.33 | 3.04M |
| October 13, 2026 | 10.33 | 10.49 | 10.49 | 10.56 | 10.22 | 4.18M |
| October 12, 2026 | 10.57 | 10.42 | 10.42 | 10.7 | 10.41 | 3.13M |
| October 09, 2026 | 10.51 | 10.6 | 10.6 | 10.64 | 10.27 | 6.1M |
| October 08, 2026 | 10.56 | 10.48 | 10.48 | 10.68 | 10.4 | 5.12M |
| September 30, 2026 | 10.71 | 10.57 | 10.57 | 10.76 | 10.51 | 4.97M |
| September 29, 2026 | 10.75 | 10.67 | 10.67 | 10.9 | 10.65 | 3.99M |
| September 28, 2026 | 11.1 | 10.8 | 10.8 | 11.11 | 10.73 | 5.14M |
| September 24, 2026 | 11.25 | 11.1 | 11.1 | 11.28 | 11.08 | 4.17M |
| September 23, 2026 | 11.4 | 11.26 | 11.26 | 11.42 | 11.25 | 3.13M |
| September 22, 2026 | 11.66 | 11.43 | 11.43 | 11.66 | 11.37 | 4.63M |
| September 21, 2026 | 11.32 | 11.52 | 11.52 | 11.61 | 11.31 | 5.72M |
| September 18, 2026 | 11.28 | 11.35 | 11.35 | 11.49 | 11.22 | 4.57M |
| September 17, 2026 | 11.33 | 11.19 | 11.19 | 11.43 | 11.15 | 4.19M |
| September 16, 2026 | 11.22 | 11.41 | 11.41 | 11.42 | 11.18 | 3.49M |
| September 15, 2026 | 11.44 | 11.24 | 11.24 | 11.48 | 11.23 | 5.58M |
| September 11, 2026 | 11.72 | 11.53 | 11.53 | 11.72 | 11.4 | 6.34M |
| September 10, 2026 | 12.05 | 11.8 | 11.8 | 12.05 | 11.79 | 5.85M |
| September 09, 2026 | 12 | 12.07 | 12.07 | 12.12 | 11.91 | 8.5M |
| September 08, 2026 | 11.71 | 11.99 | 11.99 | 12.02 | 11.71 | 9.16M |
| September 07, 2026 | 11.85 | 11.76 | 11.76 | 11.89 | 11.62 | 6.16M |
| September 04, 2026 | 11.9 | 11.8 | 11.8 | 11.94 | 11.69 | 7.74M |
| September 03, 2026 | 11.62 | 11.87 | 11.87 | 12.07 | 11.56 | 11.59M |
| September 02, 2026 | 11.51 | 11.62 | 11.62 | 11.67 | 11.24 | 8.92M |
| September 01, 2026 | 11.58 | 11.58 | 11.58 | 11.66 | 11.51 | 5.37M |
| August 31, 2026 | 11.55 | 11.54 | 11.54 | 11.72 | 11.44 | 6.8M |
| August 28, 2026 | 11.8 | 11.72 | 11.72 | 11.82 | 11.65 | 5.77M |
| August 27, 2026 | 11.59 | 11.73 | 11.73 | 11.81 | 11.47 | 6.97M |
| August 26, 2026 | 11.49 | 11.54 | 11.54 | 11.7 | 11.45 | 5.72M |
| August 25, 2026 | 11.3 | 11.51 | 11.51 | 11.54 | 11.01 | 9.67M |
| August 24, 2026 | 11.66 | 11.76 | 11.76 | 11.8 | 11.56 | 6.25M |
| August 21, 2026 | 11.49 | 11.65 | 11.65 | 11.68 | 11.33 | 4.78M |
| August 20, 2026 | 11.66 | 11.56 | 11.56 | 11.73 | 11.51 | 5.14M |
| August 19, 2026 | 12 | 11.47 | 11.47 | 12 | 11.43 | 10.44M |
| August 18, 2026 | 12.13 | 12.06 | 12.06 | 12.3 | 11.91 | 5.94M |
| August 17, 2026 | 11.89 | 12.13 | 12.13 | 12.16 | 11.83 | 6.86M |
| August 14, 2026 | 11.9 | 11.92 | 11.92 | 11.99 | 11.8 | 6.84M |
| August 13, 2026 | 12.14 | 11.83 | 11.83 | 12.2 | 11.82 | 8.09M |
AD
