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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.15	23.04	23.04	23.49	21.98	40.73M
November 06, 2025	21.93	22.3	22.3	23.25	21.4	33.75M
November 05, 2025	23.36	22.57	22.57	24.42	22.22	48.9M
November 04, 2025	21	23.05	23.05	23.05	20.68	26.34M
November 03, 2025	22	20.95	20.95	23.2	20.88	36.6M
October 31, 2025	22.59	22.8	22.8	23.84	22.12	38.8M
October 30, 2025	23	22.83	22.83	23.43	22.41	31.34M
October 29, 2025	24.15	23.2	23.2	24.38	22.84	42.21M
October 28, 2025	23.75	24.12	24.12	25.41	22.67	55.48M
October 27, 2025	21.1	23.1	23.1	23.1	20.85	23.53M
October 24, 2025	21.42	21	21	21.85	20.36	39.06M
October 23, 2025	22.44	21.4	21.4	23.75	21.11	51.95M
October 22, 2025	20.55	22.39	22.39	22.39	20.55	49.12M
October 21, 2025	19.06	20.35	20.35	20.35	18.37	40.95M
October 20, 2025	19.57	18.5	18.5	20.3	18.34	39.33M
October 17, 2025	21.34	19.09	19.09	21.8	18.86	49.63M
October 16, 2025	20.07	20.82	20.82	22.8	19.22	58.58M
October 15, 2025	19.59	20.9	20.9	20.9	18	49.7M
October 14, 2025	17.27	19	19	19	16.69	47.01M
October 13, 2025	15.26	17.27	17.27	17.27	15.05	16.15M
October 10, 2025	15.51	15.7	15.7	16.86	15.36	20.98M
October 09, 2025	15.6	15.35	15.35	15.7	15.1	11.42M
September 30, 2025	15.67	15.71	15.71	15.99	15.51	10.58M
September 29, 2025	15.53	15.73	15.73	15.78	15.4	14.39M
September 26, 2025	16.17	15.72	15.72	16.46	15.7	15.71M
September 25, 2025	16.16	16.34	16.34	16.96	16.13	18.97M
September 24, 2025	16.12	16.17	16.17	16.4	16	11.53M
September 23, 2025	16.6	16.24	16.24	16.8	15.96	15.11M
September 22, 2025	16.94	16.55	16.55	17	16.3	20.21M
September 19, 2025	18.4	17.26	17.26	18.45	17.16	25.21M
September 18, 2025	18.07	18.95	18.95	19.5	17.58	28.22M
September 17, 2025	19.3	18.25	18.25	19.31	18.19	22.04M
September 16, 2025	20.27	19.09	19.09	20.44	18.62	27.98M
September 15, 2025	20.11	20.29	20.29	20.99	19.4	35.83M
September 12, 2025	19.51	20.93	20.93	21.7	19.51	48.87M
September 11, 2025	17.81	19.78	19.78	19.78	17.6	43.64M
September 10, 2025	17.81	17.98	17.98	18.74	17.24	32.97M
September 09, 2025	17.47	18.41	18.41	18.86	16.57	39.27M
September 08, 2025	18.68	18	18	19.81	17.85	41.09M
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

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