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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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