Jiangsu Guotai International Group Co., Ltd. Class A 002091
SZSE · China · Commercial Services
CNY 7.57+0.11 (+1.47%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.57 | +1.47% | CNY 7.47 | CNY 7.61 | CNY 7.44 | 8.50M |
| 2026-09-29 | CNY 7.46 | -0.40% | CNY 7.45 | CNY 7.53 | CNY 7.44 | 7.19M |
| 2026-09-28 | CNY 7.49 | -0.27% | CNY 7.50 | CNY 7.61 | CNY 7.42 | 9.43M |
| 2026-09-24 | CNY 7.51 | -0.27% | CNY 7.53 | CNY 7.56 | CNY 7.46 | 5.49M |
| 2026-09-23 | CNY 7.53 | -0.26% | CNY 7.57 | CNY 7.60 | CNY 7.53 | 6.46M |
| 2026-09-22 | CNY 7.55 | -0.53% | CNY 7.61 | CNY 7.68 | CNY 7.55 | 8.39M |
| 2026-09-21 | CNY 7.59 | -0.39% | CNY 7.63 | CNY 7.66 | CNY 7.52 | 11.69M |
| 2026-09-18 | CNY 7.62 | -0.65% | CNY 7.68 | CNY 7.77 | CNY 7.60 | 10.52M |
| 2026-09-17 | CNY 7.67 | -1.29% | CNY 7.74 | CNY 7.82 | CNY 7.66 | 8.83M |
| 2026-09-16 | CNY 7.77 | +1.17% | CNY 7.65 | CNY 7.78 | CNY 7.64 | 8.36M |
| 2026-09-15 | CNY 7.68 | +0.92% | CNY 7.61 | CNY 7.73 | CNY 7.58 | 9.78M |
| 2026-09-14 | CNY 7.61 | +0.93% | CNY 7.53 | CNY 7.62 | CNY 7.46 | 7.82M |
| 2026-09-11 | CNY 7.54 | -1.31% | CNY 7.64 | CNY 7.64 | CNY 7.43 | 10.93M |
| 2026-09-10 | CNY 7.64 | -0.52% | CNY 7.67 | CNY 7.70 | CNY 7.62 | 6.69M |
| 2026-09-09 | CNY 7.68 | -0.65% | CNY 7.73 | CNY 7.75 | CNY 7.66 | 7.75M |
| 2026-09-08 | CNY 7.73 | +0.39% | CNY 7.70 | CNY 7.77 | CNY 7.67 | 7.55M |
| 2026-09-07 | CNY 7.70 | -0.13% | CNY 7.72 | CNY 7.81 | CNY 7.68 | 9.89M |
| 2026-09-04 | CNY 7.71 | -0.13% | CNY 7.70 | CNY 7.84 | CNY 7.69 | 10.53M |
| 2026-09-03 | CNY 7.72 | 0.00% | CNY 7.76 | CNY 7.80 | CNY 7.71 | 8.67M |
| 2026-09-02 | CNY 7.72 | -0.90% | CNY 7.79 | CNY 7.80 | CNY 7.66 | 9.59M |
| 2026-09-01 | CNY 7.79 | +0.91% | CNY 7.70 | CNY 7.82 | CNY 7.69 | 13.29M |
| 2026-08-31 | CNY 7.72 | -1.91% | CNY 7.86 | CNY 7.87 | CNY 7.68 | 10.70M |
| 2026-08-28 | CNY 7.87 | +0.38% | CNY 7.80 | CNY 7.91 | CNY 7.80 | 9.93M |
| 2026-08-27 | CNY 7.84 | -0.13% | CNY 7.82 | CNY 7.88 | CNY 7.73 | 10.18M |
| 2026-08-26 | CNY 7.85 | +0.77% | CNY 7.78 | CNY 7.90 | CNY 7.75 | 9.90M |
| 2026-08-25 | CNY 7.79 | +1.17% | CNY 7.65 | CNY 7.81 | CNY 7.65 | 9.00M |
| 2026-08-24 | CNY 7.70 | 0.00% | CNY 7.51 | CNY 7.73 | CNY 7.36 | 15.53M |
| 2026-08-21 | CNY 7.70 | -1.03% | CNY 7.77 | CNY 7.78 | CNY 7.68 | 8.80M |
| 2026-08-20 | CNY 7.78 | +0.78% | CNY 7.72 | CNY 7.84 | CNY 7.72 | 11.56M |
| 2026-08-19 | CNY 7.72 | -0.77% | CNY 7.75 | CNY 7.85 | CNY 7.68 | 13.75M |
| 2026-08-18 | CNY 7.78 | -0.26% | CNY 7.76 | CNY 7.82 | CNY 7.75 | 8.82M |
| 2026-08-17 | CNY 7.80 | +1.17% | CNY 7.71 | CNY 7.82 | CNY 7.62 | 11.38M |
| 2026-08-14 | CNY 7.71 | +1.72% | CNY 7.58 | CNY 7.91 | CNY 7.53 | 22.27M |
| 2026-08-13 | CNY 7.58 | -1.56% | CNY 7.69 | CNY 7.71 | CNY 7.57 | 10.78M |
| 2026-08-12 | CNY 7.70 | -0.39% | CNY 7.72 | CNY 7.76 | CNY 7.66 | 7.92M |
| 2026-08-11 | CNY 7.73 | -0.64% | CNY 7.76 | CNY 7.87 | CNY 7.71 | 10.15M |
| 2026-08-10 | CNY 7.78 | +2.10% | CNY 7.62 | CNY 7.84 | CNY 7.62 | 11.80M |
| 2026-08-07 | CNY 7.62 | -1.04% | CNY 7.70 | CNY 7.72 | CNY 7.59 | 11.42M |
| 2026-08-06 | CNY 7.70 | -1.28% | CNY 7.79 | CNY 7.83 | CNY 7.66 | 9.34M |
| 2026-08-05 | CNY 7.80 | -0.38% | CNY 7.83 | CNY 7.88 | CNY 7.76 | 10.59M |
| 2026-08-04 | CNY 7.83 | -2.37% | CNY 8.01 | CNY 8.02 | CNY 7.83 | 12.06M |
| 2026-08-03 | CNY 8.02 | +0.88% | CNY 7.91 | CNY 8.05 | CNY 7.89 | 8.49M |
| 2026-07-31 | CNY 7.95 | 0.00% | CNY 7.86 | CNY 7.99 | CNY 7.83 | 13.15M |
| 2026-07-30 | CNY 7.95 | +2.71% | CNY 7.75 | CNY 7.98 | CNY 7.71 | 15.98M |
| 2026-07-29 | CNY 7.74 | +2.65% | CNY 7.54 | CNY 7.80 | CNY 7.53 | 17.70M |
| 2026-07-28 | CNY 7.54 | 0.00% | CNY 7.50 | CNY 7.57 | CNY 7.42 | 8.78M |
| 2026-07-27 | CNY 7.54 | +0.94% | CNY 7.47 | CNY 7.60 | CNY 7.46 | 9.76M |
| 2026-07-24 | CNY 7.47 | -1.58% | CNY 7.58 | CNY 7.61 | CNY 7.45 | 7.44M |
| 2026-07-23 | CNY 7.59 | +1.20% | CNY 7.45 | CNY 7.62 | CNY 7.42 | 10.10M |
| 2026-07-22 | CNY 7.50 | -1.19% | CNY 7.57 | CNY 7.63 | CNY 7.37 | 17.22M |
| 2026-07-21 | CNY 7.59 | +0.13% | CNY 7.51 | CNY 7.74 | CNY 7.50 | 17.40M |
| 2026-07-20 | CNY 7.58 | +3.13% | CNY 7.38 | CNY 7.59 | CNY 7.36 | 15.91M |
| 2026-07-17 | CNY 7.35 | -1.34% | CNY 7.46 | CNY 7.56 | CNY 7.35 | 12.62M |
| 2026-07-16 | CNY 7.45 | +0.13% | CNY 7.40 | CNY 7.49 | CNY 7.37 | 9.44M |
| 2026-07-15 | CNY 7.44 | +1.64% | CNY 7.30 | CNY 7.46 | CNY 7.29 | 10.55M |
| 2026-07-14 | CNY 7.32 | +1.53% | CNY 7.23 | CNY 7.38 | CNY 7.21 | 12.25M |
| 2026-07-13 | CNY 7.21 | -1.23% | CNY 7.29 | CNY 7.35 | CNY 7.19 | 11.96M |
| 2026-07-10 | CNY 7.30 | -0.68% | CNY 7.35 | CNY 7.36 | CNY 7.21 | 9.86M |
| 2026-07-09 | CNY 7.35 | 0.00% | CNY 7.31 | CNY 7.39 | CNY 7.20 | 12.58M |
| 2026-07-08 | CNY 7.35 | -2.65% | CNY 7.51 | CNY 7.55 | CNY 7.30 | 13.32M |
| 2026-07-07 | CNY 7.55 | +2.03% | CNY 7.41 | CNY 7.59 | CNY 7.36 | 16.75M |
| 2026-07-06 | CNY 7.40 | -0.80% | CNY 7.46 | CNY 7.52 | CNY 7.38 | 11.53M |
| 2026-07-03 | CNY 7.46 | +0.95% | CNY 7.36 | CNY 7.50 | CNY 7.34 | 11.78M |
| 2026-07-02 | CNY 7.39 | +2.07% | CNY 7.28 | CNY 7.42 | CNY 7.24 | 16.09M |
| 2026-07-01 | CNY 7.24 | +0.14% | CNY 7.28 | CNY 7.31 | CNY 7.15 | 13.50M |
| 2026-06-30 | CNY 7.23 | +1.83% | CNY 7.19 | CNY 7.29 | CNY 7.16 | 14.57M |
| 2026-06-29 | CNY 7.10 | -1.11% | CNY 7.18 | CNY 7.22 | CNY 7.06 | 10.54M |
| 2026-06-26 | CNY 7.18 | -1.91% | CNY 7.32 | CNY 7.33 | CNY 7.13 | 12.37M |
| 2026-06-25 | CNY 7.32 | -1.48% | CNY 7.42 | CNY 7.44 | CNY 7.29 | 11.05M |
| 2026-06-24 | CNY 7.43 | -1.20% | CNY 7.53 | CNY 7.58 | CNY 7.41 | 9.57M |
| 2026-06-23 | CNY 7.52 | -1.83% | CNY 7.66 | CNY 7.70 | CNY 7.51 | 11.70M |
| 2026-06-22 | CNY 7.66 | +0.66% | CNY 7.57 | CNY 7.67 | CNY 7.38 | 16.49M |
| 2026-06-18 | CNY 7.61 | -2.69% | CNY 7.82 | CNY 7.82 | CNY 7.55 | 15.86M |
| 2026-06-17 | CNY 7.82 | -1.88% | CNY 7.93 | CNY 7.93 | CNY 7.79 | 11.24M |
| 2026-06-16 | CNY 7.97 | +3.64% | CNY 7.69 | CNY 8.07 | CNY 7.66 | 23.31M |
| 2026-06-15 | CNY 7.69 | +2.26% | CNY 7.55 | CNY 7.71 | CNY 7.55 | 15.26M |
| 2026-06-12 | CNY 7.52 | +0.27% | CNY 7.55 | CNY 7.66 | CNY 7.46 | 16.92M |
| 2026-06-11 | CNY 7.50 | 0.00% | CNY 7.50 | CNY 7.59 | CNY 7.32 | 21.16M |
| 2026-06-10 | CNY 7.50 | -3.35% | CNY 7.67 | CNY 7.67 | CNY 7.46 | 17.23M |
| 2026-06-09 | CNY 7.76 | -1.90% | CNY 7.87 | CNY 7.95 | CNY 7.55 | 23.60M |
| 2026-06-08 | CNY 7.91 | -4.58% | CNY 7.79 | CNY 7.95 | CNY 7.75 | 15.03M |
| 2026-06-05 | CNY 8.29 | +0.12% | CNY 8.29 | CNY 8.34 | CNY 8.20 | 11.73M |
| 2026-06-04 | CNY 8.28 | -4.39% | CNY 8.60 | CNY 8.62 | CNY 8.19 | 22.44M |
| 2026-06-03 | CNY 8.66 | -3.78% | CNY 8.96 | CNY 8.98 | CNY 8.64 | 28.43M |
| 2026-06-02 | CNY 9.00 | -0.11% | CNY 9.00 | CNY 9.07 | CNY 8.93 | 14.10M |
| 2026-06-01 | CNY 9.01 | +0.90% | CNY 8.92 | CNY 9.05 | CNY 8.90 | 16.03M |
| 2026-05-29 | CNY 8.93 | +0.68% | CNY 8.89 | CNY 9.00 | CNY 8.86 | 15.83M |
| 2026-05-28 | CNY 8.87 | -0.22% | CNY 8.82 | CNY 8.93 | CNY 8.80 | 13.66M |
| 2026-05-27 | CNY 8.89 | -1.55% | CNY 9.03 | CNY 9.06 | CNY 8.82 | 17.13M |
| 2026-05-26 | CNY 9.03 | +0.67% | CNY 8.91 | CNY 9.04 | CNY 8.90 | 16.66M |