Jiangxi Guoguang Commercial Chains Co., Ltd. - 605188.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.76	19.76	19.76	20.56	19.76	39.16M
September 04, 2025	19.91	21.95	21.95	21.95	18.62	50.35M
September 03, 2025	18.79	19.95	19.95	20.72	18.79	48.95M
September 02, 2025	19.41	18.84	18.84	21.52	18.51	55.77M
September 01, 2025	17.53	19.86	19.86	19.86	17.53	46.54M
August 29, 2025	18.81	18.05	18.05	20.34	18.02	59.63M
August 28, 2025	18.27	18.49	18.49	18.49	17.05	25.46M
August 27, 2025	15.51	16.81	16.81	16.81	14.89	28.46M
August 26, 2025	13.48	15.28	15.28	15.28	13.46	37.87M
August 25, 2025	13.33	13.89	13.89	14.48	13.15	36.77M
August 22, 2025	13.93	13.44	13.44	13.98	13.26	30.25M
August 21, 2025	13.65	13.96	13.96	14.88	13.23	48.99M
August 20, 2025	12.18	13.67	13.67	13.67	12.13	34.91M
August 19, 2025	12.39	12.43	12.43	12.84	12.22	29.54M
August 18, 2025	12.01	12.24	12.24	12.4	12.01	24.7M
August 15, 2025	12.15	12.2	12.2	12.51	12.02	36.92M
August 14, 2025	13.5	13.17	13.17	13.95	13.17	32.62M
August 13, 2025	14.63	14.63	14.63	14.63	13.6	58.94M
August 12, 2025	13.3	13.3	13.3	13.3	13.3	4.36M
August 11, 2025	10.99	12.09	12.09	12.09	10.86	12.96M
August 08, 2025	10.9	10.99	10.99	11.23	10.88	9.3M
August 07, 2025	10.85	10.88	10.88	11.02	10.81	5.67M
August 06, 2025	10.97	10.92	10.92	10.98	10.76	6.98M
August 05, 2025	10.73	10.97	10.97	10.97	10.72	7.28M
August 04, 2025	10.7	10.8	10.8	10.8	10.6	5.16M
August 01, 2025	10.77	10.8	10.8	10.88	10.69	6.73M
July 31, 2025	11.1	10.73	10.73	11.15	10.69	12.29M
July 30, 2025	10.85	11.1	11.1	11.36	10.83	15.68M
July 29, 2025	11.24	10.94	10.94	11.25	10.84	9.67M
July 28, 2025	11.08	11.21	11.21	11.26	11.06	7.23M
July 25, 2025	11.39	11.14	11.14	11.39	11.12	11.63M
July 24, 2025	11.32	11.43	11.43	11.58	11.25	14.39M
July 23, 2025	11.38	11.32	11.32	11.64	11.27	13.79M
July 22, 2025	11.75	11.47	11.47	11.77	11.38	16.58M
July 21, 2025	11.94	11.79	11.79	12	11.58	25.87M
July 18, 2025	11.95	12.07	12.07	12.73	11.56	46.1M
July 17, 2025	10.56	11.68	11.68	11.68	10.56	14.09M
July 16, 2025	10.4	10.62	10.62	10.62	10.4	4.63M
July 15, 2025	10.72	10.44	10.44	10.74	10.3	7.51M
July 14, 2025	10.85	10.78	10.78	10.89	10.76	4.41M
July 11, 2025	10.91	10.9	10.9	10.96	10.62	9.01M
July 10, 2025	10.83	10.91	10.91	11.1	10.7	8.65M
July 09, 2025	10.86	10.94	10.94	11.17	10.83	10.62M
July 08, 2025	10.94	10.96	10.96	11.18	10.88	6.57M
July 07, 2025	10.71	10.92	10.92	10.94	10.68	5.37M
July 04, 2025	10.9	10.77	10.77	10.95	10.77	7.11M
July 03, 2025	11.08	10.93	10.93	11.15	10.88	10.08M
July 02, 2025	11.05	11.24	11.24	11.4	10.9	17.85M
July 01, 2025	10.84	11.05	11.05	11.05	10.74	10.24M
June 30, 2025	10.86	10.9	10.9	10.95	10.66	9.87M
June 27, 2025	10.91	10.77	10.77	10.96	10.73	13.98M
June 26, 2025	10.61	11.13	11.13	11.49	10.61	21.41M
June 25, 2025	11.15	10.9	10.9	11.65	10.87	21.34M
June 24, 2025	10.55	10.76	10.76	10.85	10.35	14.77M
June 23, 2025	10.48	10.81	10.81	10.84	10.46	6.09M
June 20, 2025	10.71	10.64	10.64	10.82	10.55	5.68M
June 19, 2025	11.03	10.74	10.74	11.07	10.71	8.22M
June 18, 2025	11.22	11.04	11.04	11.31	10.95	8.17M
June 17, 2025	11.25	11.31	11.31	11.6	11.22	7.36M
June 16, 2025	11.18	11.38	11.38	11.52	11.18	6.85M

Jiangxi Guoguang Commercial Chains Co., Ltd. (605188.SS) SHH