Jiangxi Xinyu Guoke Technology Co., Ltd. Class A 300722
SZSE · China · Electronic Technology
CNY 21.10+0.25 (+1.20%)
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 21.10 | +1.20% | CNY 21.27 | CNY 21.45 | CNY 20.94 | 1.77M |
| 2026-09-29 | CNY 20.85 | -0.67% | CNY 20.95 | CNY 21.07 | CNY 20.74 | 1.28M |
| 2026-09-28 | CNY 20.99 | -2.14% | CNY 21.26 | CNY 21.40 | CNY 20.87 | 1.98M |
| 2026-09-24 | CNY 21.45 | -0.19% | CNY 21.46 | CNY 21.88 | CNY 21.33 | 1.98M |
| 2026-09-23 | CNY 21.49 | -2.10% | CNY 21.82 | CNY 21.87 | CNY 21.41 | 2.30M |
| 2026-09-22 | CNY 21.95 | -1.26% | CNY 22.34 | CNY 22.34 | CNY 21.76 | 2.29M |
| 2026-09-21 | CNY 22.23 | +1.74% | CNY 21.86 | CNY 22.48 | CNY 21.72 | 2.63M |
| 2026-09-18 | CNY 21.85 | +0.97% | CNY 21.65 | CNY 22.13 | CNY 21.65 | 2.23M |
| 2026-09-17 | CNY 21.64 | -1.46% | CNY 22.05 | CNY 22.08 | CNY 21.41 | 3.14M |
| 2026-09-16 | CNY 21.96 | +0.78% | CNY 22.00 | CNY 22.17 | CNY 21.65 | 2.53M |
| 2026-09-15 | CNY 21.79 | -2.90% | CNY 22.55 | CNY 22.60 | CNY 21.78 | 4.88M |
| 2026-09-14 | CNY 22.44 | -4.67% | CNY 23.59 | CNY 24.01 | CNY 22.40 | 8.03M |
| 2026-09-11 | CNY 23.54 | +3.02% | CNY 22.70 | CNY 23.90 | CNY 22.62 | 10.94M |
| 2026-09-10 | CNY 22.85 | -0.22% | CNY 22.77 | CNY 23.89 | CNY 22.67 | 4.86M |
| 2026-09-09 | CNY 22.90 | +1.55% | CNY 22.88 | CNY 23.23 | CNY 22.30 | 4.77M |
| 2026-09-08 | CNY 22.55 | +1.81% | CNY 22.16 | CNY 22.56 | CNY 21.98 | 3.31M |
| 2026-09-07 | CNY 22.15 | -1.42% | CNY 22.40 | CNY 22.55 | CNY 22.01 | 3.40M |
| 2026-09-04 | CNY 22.47 | +0.58% | CNY 22.30 | CNY 22.91 | CNY 22.22 | 5.34M |
| 2026-09-03 | CNY 22.34 | -3.08% | CNY 22.65 | CNY 22.88 | CNY 21.96 | 8.14M |
| 2026-09-02 | CNY 23.05 | +3.64% | CNY 22.02 | CNY 23.31 | CNY 22.01 | 11.26M |
| 2026-09-01 | CNY 22.24 | +2.25% | CNY 21.64 | CNY 22.58 | CNY 21.64 | 4.56M |
| 2026-08-31 | CNY 21.75 | +1.16% | CNY 21.35 | CNY 21.82 | CNY 21.35 | 2.12M |
| 2026-08-28 | CNY 21.50 | +1.03% | CNY 21.15 | CNY 21.78 | CNY 21.15 | 2.85M |
| 2026-08-27 | CNY 21.28 | -0.09% | CNY 21.19 | CNY 21.40 | CNY 21.00 | 2.00M |
| 2026-08-26 | CNY 21.30 | +0.09% | CNY 21.17 | CNY 21.53 | CNY 21.17 | 1.94M |
| 2026-08-25 | CNY 21.28 | +2.50% | CNY 20.76 | CNY 21.39 | CNY 20.64 | 2.42M |
| 2026-08-24 | CNY 20.76 | -0.57% | CNY 20.88 | CNY 21.10 | CNY 20.52 | 1.55M |
| 2026-08-21 | CNY 20.88 | +0.97% | CNY 20.47 | CNY 20.89 | CNY 20.28 | 1.54M |
| 2026-08-20 | CNY 20.68 | +0.34% | CNY 20.98 | CNY 20.99 | CNY 20.50 | 1.98M |
| 2026-08-19 | CNY 20.61 | -5.11% | CNY 21.92 | CNY 22.19 | CNY 20.54 | 4.09M |
| 2026-08-18 | CNY 21.72 | -1.76% | CNY 22.11 | CNY 22.11 | CNY 21.55 | 2.18M |
| 2026-08-17 | CNY 22.11 | +1.66% | CNY 21.70 | CNY 22.14 | CNY 21.69 | 2.57M |
| 2026-08-14 | CNY 21.75 | +0.51% | CNY 21.63 | CNY 22.10 | CNY 21.57 | 2.49M |
| 2026-08-13 | CNY 21.64 | -1.68% | CNY 22.01 | CNY 22.20 | CNY 21.63 | 2.36M |
| 2026-08-12 | CNY 22.01 | +0.23% | CNY 21.95 | CNY 22.14 | CNY 21.81 | 2.10M |
| 2026-08-11 | CNY 21.96 | -2.66% | CNY 22.10 | CNY 22.30 | CNY 21.61 | 3.45M |
| 2026-08-10 | CNY 22.56 | +3.44% | CNY 21.84 | CNY 22.59 | CNY 21.52 | 4.88M |
| 2026-08-07 | CNY 21.81 | +0.05% | CNY 21.80 | CNY 21.89 | CNY 21.40 | 2.39M |
| 2026-08-06 | CNY 21.80 | -0.27% | CNY 21.87 | CNY 22.08 | CNY 21.40 | 2.99M |
| 2026-08-05 | CNY 21.86 | -0.50% | CNY 21.97 | CNY 22.10 | CNY 21.71 | 3.09M |
| 2026-08-04 | CNY 21.97 | +0.41% | CNY 21.88 | CNY 21.99 | CNY 21.69 | 3.31M |
| 2026-08-03 | CNY 21.88 | +1.67% | CNY 21.51 | CNY 21.95 | CNY 21.48 | 2.76M |
| 2026-07-31 | CNY 21.52 | +3.91% | CNY 20.90 | CNY 21.77 | CNY 20.88 | 4.49M |
| 2026-07-30 | CNY 20.71 | -2.03% | CNY 21.08 | CNY 21.21 | CNY 20.60 | 3.13M |
| 2026-07-29 | CNY 21.14 | +1.25% | CNY 20.81 | CNY 21.22 | CNY 20.77 | 2.99M |
| 2026-07-28 | CNY 20.88 | -0.95% | CNY 20.84 | CNY 21.20 | CNY 20.63 | 3.05M |
| 2026-07-27 | CNY 21.08 | +1.93% | CNY 20.21 | CNY 21.30 | CNY 19.80 | 6.56M |
| 2026-07-24 | CNY 20.68 | +2.53% | CNY 19.96 | CNY 21.97 | CNY 19.90 | 8.76M |
| 2026-07-23 | CNY 20.17 | +4.08% | CNY 19.38 | CNY 20.29 | CNY 19.34 | 3.85M |
| 2026-07-22 | CNY 19.38 | -1.67% | CNY 19.60 | CNY 19.83 | CNY 19.25 | 2.84M |
| 2026-07-21 | CNY 19.71 | -1.84% | CNY 19.91 | CNY 20.15 | CNY 18.73 | 5.62M |
| 2026-07-20 | CNY 20.08 | -2.90% | CNY 20.69 | CNY 21.15 | CNY 19.76 | 3.56M |
| 2026-07-17 | CNY 20.68 | +0.98% | CNY 20.48 | CNY 21.35 | CNY 19.95 | 4.20M |
| 2026-07-16 | CNY 20.48 | +0.05% | CNY 20.39 | CNY 20.90 | CNY 19.93 | 3.02M |
| 2026-07-15 | CNY 20.47 | +0.44% | CNY 20.35 | CNY 20.64 | CNY 20.18 | 2.84M |
| 2026-07-14 | CNY 20.38 | -3.96% | CNY 21.01 | CNY 21.20 | CNY 19.86 | 5.44M |
| 2026-07-13 | CNY 21.22 | -8.97% | CNY 22.80 | CNY 22.97 | CNY 21.14 | 7.86M |
| 2026-07-10 | CNY 23.31 | +8.62% | CNY 21.32 | CNY 24.46 | CNY 21.07 | 10.60M |
| 2026-07-09 | CNY 21.46 | +1.56% | CNY 21.12 | CNY 21.58 | CNY 20.65 | 2.32M |
| 2026-07-08 | CNY 21.13 | -1.54% | CNY 22.00 | CNY 22.00 | CNY 21.00 | 2.00M |
| 2026-07-07 | CNY 21.46 | -2.98% | CNY 22.32 | CNY 22.60 | CNY 21.40 | 2.93M |
| 2026-07-06 | CNY 22.12 | -3.91% | CNY 23.04 | CNY 23.49 | CNY 22.11 | 3.81M |
| 2026-07-03 | CNY 23.02 | +4.59% | CNY 22.23 | CNY 23.26 | CNY 22.04 | 4.98M |
| 2026-07-02 | CNY 22.01 | -2.57% | CNY 22.33 | CNY 22.80 | CNY 21.99 | 2.94M |
| 2026-07-01 | CNY 22.59 | +1.30% | CNY 22.12 | CNY 23.06 | CNY 22.05 | 4.32M |
| 2026-06-30 | CNY 22.30 | +4.89% | CNY 21.64 | CNY 23.60 | CNY 21.63 | 5.49M |
| 2026-06-29 | CNY 21.26 | -3.89% | CNY 21.99 | CNY 21.99 | CNY 20.90 | 3.61M |
| 2026-06-26 | CNY 22.12 | +1.47% | CNY 21.61 | CNY 22.65 | CNY 20.71 | 5.29M |
| 2026-06-25 | CNY 21.80 | -2.46% | CNY 22.41 | CNY 22.48 | CNY 21.66 | 2.85M |
| 2026-06-24 | CNY 22.35 | -1.76% | CNY 22.79 | CNY 22.99 | CNY 21.95 | 2.96M |
| 2026-06-23 | CNY 22.75 | -2.69% | CNY 23.38 | CNY 23.44 | CNY 22.70 | 2.70M |
| 2026-06-22 | CNY 23.38 | +0.65% | CNY 23.14 | CNY 23.39 | CNY 22.36 | 3.63M |
| 2026-06-18 | CNY 23.23 | -1.57% | CNY 23.61 | CNY 23.83 | CNY 23.10 | 3.77M |
| 2026-06-17 | CNY 23.60 | -2.96% | CNY 24.04 | CNY 24.57 | CNY 23.45 | 4.39M |
| 2026-06-16 | CNY 24.32 | -1.86% | CNY 24.50 | CNY 24.95 | CNY 24.29 | 4.75M |
| 2026-06-15 | CNY 24.78 | -0.84% | CNY 24.00 | CNY 24.78 | CNY 23.78 | 7.08M |
| 2026-06-12 | CNY 24.99 | +5.18% | CNY 23.42 | CNY 26.42 | CNY 23.33 | 9.58M |
| 2026-06-11 | CNY 23.76 | +2.99% | CNY 22.91 | CNY 23.87 | CNY 22.68 | 4.82M |
| 2026-06-10 | CNY 23.07 | -0.13% | CNY 22.95 | CNY 24.10 | CNY 22.80 | 3.86M |
| 2026-06-09 | CNY 23.10 | +0.79% | CNY 23.00 | CNY 23.29 | CNY 22.68 | 1.84M |
| 2026-06-08 | CNY 22.92 | -2.80% | CNY 23.33 | CNY 24.00 | CNY 22.50 | 3.54M |
| 2026-06-05 | CNY 23.58 | +2.92% | CNY 22.92 | CNY 23.78 | CNY 22.81 | 3.08M |
| 2026-06-04 | CNY 22.91 | -2.59% | CNY 23.46 | CNY 23.46 | CNY 22.64 | 2.20M |
| 2026-06-03 | CNY 23.52 | +0.17% | CNY 23.47 | CNY 23.84 | CNY 23.27 | 2.03M |
| 2026-06-02 | CNY 23.48 | -2.29% | CNY 23.97 | CNY 24.04 | CNY 23.15 | 2.22M |
| 2026-06-01 | CNY 24.03 | +1.22% | CNY 23.51 | CNY 24.29 | CNY 23.51 | 1.89M |
| 2026-05-29 | CNY 23.74 | -3.34% | CNY 24.56 | CNY 24.80 | CNY 23.67 | 2.45M |
| 2026-05-28 | CNY 24.56 | +1.99% | CNY 24.10 | CNY 24.71 | CNY 23.88 | 2.78M |
| 2026-05-27 | CNY 24.08 | -3.60% | CNY 24.99 | CNY 25.25 | CNY 23.92 | 3.69M |
| 2026-05-26 | CNY 24.98 | -1.81% | CNY 25.45 | CNY 25.53 | CNY 24.58 | 2.66M |