Jiangsu Guoxin Corp. Ltd. Class A 002608
SZSE · China · Utilities
CNY 7.34+0.12 (+1.66%)
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 7.34 | +1.66% | CNY 7.23 | CNY 7.40 | CNY 7.20 | 14.11M |
| 2026-09-29 | CNY 7.22 | -0.41% | CNY 7.25 | CNY 7.31 | CNY 7.19 | 7.82M |
| 2026-09-28 | CNY 7.25 | +0.14% | CNY 7.22 | CNY 7.27 | CNY 7.20 | 8.59M |
| 2026-09-24 | CNY 7.24 | -0.41% | CNY 7.25 | CNY 7.33 | CNY 7.21 | 8.63M |
| 2026-09-23 | CNY 7.27 | -0.41% | CNY 7.32 | CNY 7.35 | CNY 7.25 | 11.18M |
| 2026-09-22 | CNY 7.30 | -1.62% | CNY 7.42 | CNY 7.45 | CNY 7.29 | 12.54M |
| 2026-09-21 | CNY 7.42 | +0.82% | CNY 7.33 | CNY 7.48 | CNY 7.32 | 11.86M |
| 2026-09-18 | CNY 7.36 | +1.10% | CNY 7.28 | CNY 7.43 | CNY 7.26 | 13.14M |
| 2026-09-17 | CNY 7.28 | -2.15% | CNY 7.38 | CNY 7.43 | CNY 7.24 | 15.97M |
| 2026-09-16 | CNY 7.44 | -1.59% | CNY 7.52 | CNY 7.59 | CNY 7.42 | 13.19M |
| 2026-09-15 | CNY 7.56 | -0.13% | CNY 7.55 | CNY 7.63 | CNY 7.45 | 15.34M |
| 2026-09-14 | CNY 7.57 | +0.80% | CNY 7.48 | CNY 7.65 | CNY 7.45 | 17.22M |
| 2026-09-11 | CNY 7.51 | -1.83% | CNY 7.63 | CNY 7.64 | CNY 7.48 | 24.90M |
| 2026-09-10 | CNY 7.65 | +0.53% | CNY 7.60 | CNY 7.74 | CNY 7.52 | 25.53M |
| 2026-09-09 | CNY 7.61 | +0.26% | CNY 7.58 | CNY 7.65 | CNY 7.52 | 18.10M |
| 2026-09-08 | CNY 7.59 | +3.41% | CNY 7.35 | CNY 7.62 | CNY 7.34 | 34.36M |
| 2026-09-07 | CNY 7.34 | -0.54% | CNY 7.32 | CNY 7.39 | CNY 7.26 | 17.80M |
| 2026-09-04 | CNY 7.38 | +2.93% | CNY 7.18 | CNY 7.40 | CNY 7.17 | 35.15M |
| 2026-09-03 | CNY 7.17 | 0.00% | CNY 7.16 | CNY 7.23 | CNY 7.15 | 10.26M |
| 2026-09-02 | CNY 7.17 | -0.28% | CNY 7.16 | CNY 7.22 | CNY 7.10 | 10.67M |
| 2026-09-01 | CNY 7.19 | +1.13% | CNY 7.09 | CNY 7.20 | CNY 7.07 | 14.67M |
| 2026-08-31 | CNY 7.11 | +0.14% | CNY 7.06 | CNY 7.14 | CNY 7.01 | 16.33M |
| 2026-08-28 | CNY 7.10 | +0.14% | CNY 7.08 | CNY 7.15 | CNY 7.03 | 9.56M |
| 2026-08-27 | CNY 7.09 | -0.42% | CNY 7.08 | CNY 7.13 | CNY 7.00 | 13.23M |
| 2026-08-26 | CNY 7.12 | +1.14% | CNY 7.05 | CNY 7.18 | CNY 7.03 | 13.82M |
| 2026-08-25 | CNY 7.04 | +0.28% | CNY 7.00 | CNY 7.08 | CNY 6.99 | 9.04M |
| 2026-08-24 | CNY 7.02 | +0.72% | CNY 6.86 | CNY 7.09 | CNY 6.86 | 17.13M |
| 2026-08-21 | CNY 6.97 | -0.99% | CNY 7.00 | CNY 7.01 | CNY 6.93 | 9.67M |
| 2026-08-20 | CNY 7.04 | +1.15% | CNY 6.98 | CNY 7.07 | CNY 6.97 | 10.98M |
| 2026-08-19 | CNY 6.96 | -1.14% | CNY 7.00 | CNY 7.04 | CNY 6.95 | 16.51M |
| 2026-08-18 | CNY 7.04 | -1.40% | CNY 7.13 | CNY 7.14 | CNY 7.01 | 14.54M |
| 2026-08-17 | CNY 7.14 | -0.14% | CNY 7.15 | CNY 7.16 | CNY 7.03 | 13.35M |
| 2026-08-14 | CNY 7.15 | -2.05% | CNY 7.28 | CNY 7.29 | CNY 7.14 | 21.00M |
| 2026-08-13 | CNY 7.30 | +0.27% | CNY 7.27 | CNY 7.35 | CNY 7.22 | 17.30M |
| 2026-08-12 | CNY 7.28 | -0.41% | CNY 7.28 | CNY 7.34 | CNY 7.22 | 14.46M |
| 2026-08-11 | CNY 7.31 | -0.81% | CNY 7.38 | CNY 7.40 | CNY 7.29 | 14.17M |
| 2026-08-10 | CNY 7.37 | +0.96% | CNY 7.29 | CNY 7.39 | CNY 7.25 | 16.39M |
| 2026-08-07 | CNY 7.30 | -0.27% | CNY 7.28 | CNY 7.32 | CNY 7.23 | 13.96M |
| 2026-08-06 | CNY 7.32 | -1.08% | CNY 7.37 | CNY 7.40 | CNY 7.24 | 18.28M |
| 2026-08-05 | CNY 7.40 | -0.67% | CNY 7.42 | CNY 7.47 | CNY 7.33 | 22.36M |
| 2026-08-04 | CNY 7.45 | -1.06% | CNY 7.53 | CNY 7.56 | CNY 7.41 | 19.45M |
| 2026-08-03 | CNY 7.53 | +1.62% | CNY 7.42 | CNY 7.58 | CNY 7.42 | 18.79M |
| 2026-07-31 | CNY 7.41 | +0.95% | CNY 7.36 | CNY 7.48 | CNY 7.36 | 28.02M |
| 2026-07-30 | CNY 7.34 | +0.55% | CNY 7.28 | CNY 7.36 | CNY 7.24 | 21.14M |
| 2026-07-29 | CNY 7.30 | +2.24% | CNY 7.14 | CNY 7.38 | CNY 7.14 | 27.30M |
| 2026-07-28 | CNY 7.14 | -0.56% | CNY 7.13 | CNY 7.16 | CNY 7.08 | 14.62M |
| 2026-07-27 | CNY 7.18 | +2.72% | CNY 6.92 | CNY 7.19 | CNY 6.92 | 23.44M |
| 2026-07-24 | CNY 6.99 | -5.03% | CNY 7.27 | CNY 7.32 | CNY 6.98 | 33.46M |
| 2026-07-23 | CNY 7.36 | +1.52% | CNY 7.18 | CNY 7.40 | CNY 7.13 | 41.46M |
| 2026-07-22 | CNY 7.25 | -0.14% | CNY 7.20 | CNY 7.30 | CNY 7.15 | 37.47M |
| 2026-07-21 | CNY 7.26 | -2.94% | CNY 7.40 | CNY 7.40 | CNY 7.14 | 54.28M |
| 2026-07-20 | CNY 7.48 | +5.80% | CNY 7.01 | CNY 7.58 | CNY 6.98 | 67.93M |
| 2026-07-17 | CNY 7.07 | +2.02% | CNY 6.90 | CNY 7.12 | CNY 6.87 | 51.63M |
| 2026-07-16 | CNY 6.93 | -0.29% | CNY 6.91 | CNY 6.99 | CNY 6.85 | 20.68M |
| 2026-07-15 | CNY 6.95 | +1.76% | CNY 6.80 | CNY 6.96 | CNY 6.76 | 26.04M |
| 2026-07-14 | CNY 6.83 | +1.64% | CNY 6.61 | CNY 6.83 | CNY 6.60 | 25.93M |
| 2026-07-13 | CNY 6.72 | -1.61% | CNY 6.82 | CNY 6.85 | CNY 6.69 | 20.70M |
| 2026-07-10 | CNY 6.83 | +0.89% | CNY 6.76 | CNY 6.91 | CNY 6.69 | 23.93M |
| 2026-07-09 | CNY 6.77 | 0.00% | CNY 6.72 | CNY 6.81 | CNY 6.67 | 18.15M |
| 2026-07-08 | CNY 6.77 | +0.74% | CNY 6.70 | CNY 6.79 | CNY 6.64 | 18.69M |
| 2026-07-07 | CNY 6.72 | -3.86% | CNY 6.96 | CNY 6.98 | CNY 6.69 | 30.21M |
| 2026-07-06 | CNY 6.99 | -0.71% | CNY 7.03 | CNY 7.05 | CNY 6.92 | 28.41M |
| 2026-07-03 | CNY 7.04 | +1.44% | CNY 6.92 | CNY 7.08 | CNY 6.92 | 30.06M |
| 2026-07-02 | CNY 6.94 | -1.42% | CNY 6.96 | CNY 7.10 | CNY 6.92 | 38.62M |
| 2026-07-01 | CNY 7.04 | +2.03% | CNY 6.86 | CNY 7.06 | CNY 6.80 | 42.92M |
| 2026-06-30 | CNY 6.90 | -0.72% | CNY 6.88 | CNY 6.92 | CNY 6.74 | 39.26M |
| 2026-06-29 | CNY 6.95 | 0.00% | CNY 6.93 | CNY 6.99 | CNY 6.74 | 44.49M |
| 2026-06-26 | CNY 6.95 | -5.57% | CNY 7.36 | CNY 7.46 | CNY 6.94 | 67.89M |
| 2026-06-25 | CNY 7.36 | -4.17% | CNY 7.61 | CNY 7.65 | CNY 7.33 | 58.14M |
| 2026-06-24 | CNY 7.68 | -4.83% | CNY 8.05 | CNY 8.09 | CNY 7.65 | 66.74M |
| 2026-06-23 | CNY 8.07 | -1.59% | CNY 8.16 | CNY 8.39 | CNY 8.05 | 47.59M |
| 2026-06-22 | CNY 8.20 | -1.80% | CNY 8.34 | CNY 8.35 | CNY 8.06 | 55.77M |
| 2026-06-18 | CNY 8.35 | -4.57% | CNY 8.78 | CNY 8.84 | CNY 8.23 | 84.26M |
| 2026-06-17 | CNY 8.75 | -3.85% | CNY 9.11 | CNY 9.24 | CNY 8.71 | 69.07M |
| 2026-06-16 | CNY 9.10 | +1.00% | CNY 8.91 | CNY 9.38 | CNY 8.90 | 68.08M |
| 2026-06-15 | CNY 9.01 | +2.85% | CNY 8.83 | CNY 9.02 | CNY 8.73 | 60.28M |
| 2026-06-12 | CNY 8.76 | +0.23% | CNY 8.78 | CNY 8.94 | CNY 8.55 | 64.25M |
| 2026-06-11 | CNY 8.74 | +0.92% | CNY 8.62 | CNY 9.15 | CNY 8.53 | 81.69M |
| 2026-06-10 | CNY 8.66 | -7.48% | CNY 9.23 | CNY 9.30 | CNY 8.60 | 104.20M |
| 2026-06-09 | CNY 9.36 | -2.09% | CNY 9.65 | CNY 9.70 | CNY 8.98 | 109.65M |
| 2026-06-08 | CNY 9.56 | -2.75% | CNY 9.41 | CNY 10.15 | CNY 9.35 | 121.38M |
| 2026-06-05 | CNY 9.83 | -6.38% | CNY 10.46 | CNY 11.13 | CNY 9.63 | 171.79M |
| 2026-06-04 | CNY 10.50 | +1.94% | CNY 10.03 | CNY 10.99 | CNY 9.91 | 199.59M |
| 2026-06-03 | CNY 10.30 | -1.15% | CNY 10.00 | CNY 10.65 | CNY 9.63 | 178.34M |
| 2026-06-02 | CNY 10.42 | +2.96% | CNY 10.09 | CNY 10.82 | CNY 9.72 | 220.48M |
| 2026-06-01 | CNY 10.12 | +10.00% | CNY 9.96 | CNY 10.12 | CNY 9.49 | 147.14M |
| 2026-05-29 | CNY 9.20 | +10.05% | CNY 8.38 | CNY 9.20 | CNY 8.32 | 73.95M |
| 2026-05-28 | CNY 8.36 | +1.83% | CNY 8.23 | CNY 8.49 | CNY 8.21 | 48.23M |
| 2026-05-27 | CNY 8.21 | -0.48% | CNY 8.20 | CNY 8.32 | CNY 8.13 | 33.53M |
| 2026-05-26 | CNY 8.25 | +0.12% | CNY 8.18 | CNY 8.33 | CNY 8.06 | 34.49M |