Jiangxi Guotai Group Co., Ltd. Class A 603977
SSE · China · Process Industries
CNY 10.57-0.10 (-0.94%)
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 10.57 | -0.94% | CNY 10.71 | CNY 10.76 | CNY 10.51 | 4.97M |
| 2026-09-29 | CNY 10.67 | -1.20% | CNY 10.75 | CNY 10.90 | CNY 10.65 | 3.99M |
| 2026-09-28 | CNY 10.80 | -2.70% | CNY 11.10 | CNY 11.11 | CNY 10.73 | 5.14M |
| 2026-09-24 | CNY 11.10 | -1.42% | CNY 11.25 | CNY 11.28 | CNY 11.08 |
| 4.17M |
| 2026-09-23 | CNY 11.26 | -1.49% | CNY 11.40 | CNY 11.42 | CNY 11.25 | 3.13M |
| 2026-09-22 | CNY 11.43 | -0.78% | CNY 11.66 | CNY 11.66 | CNY 11.37 | 4.63M |
| 2026-09-21 | CNY 11.52 | +1.50% | CNY 11.32 | CNY 11.61 | CNY 11.31 | 5.72M |
| 2026-09-18 | CNY 11.35 | +1.43% | CNY 11.28 | CNY 11.49 | CNY 11.22 | 4.57M |
| 2026-09-17 | CNY 11.19 | -1.93% | CNY 11.33 | CNY 11.43 | CNY 11.15 | 4.19M |
| 2026-09-16 | CNY 11.41 | +1.51% | CNY 11.22 | CNY 11.42 | CNY 11.18 | 3.49M |
| 2026-09-15 | CNY 11.24 | -1.66% | CNY 11.44 | CNY 11.48 | CNY 11.23 | 5.58M |
| 2026-09-14 | CNY 11.43 | -0.87% | CNY 11.50 | CNY 11.54 | CNY 11.32 | 5.70M |
| 2026-09-11 | CNY 11.53 | -2.29% | CNY 11.72 | CNY 11.72 | CNY 11.40 | 6.34M |
| 2026-09-10 | CNY 11.80 | -2.24% | CNY 12.05 | CNY 12.05 | CNY 11.79 | 5.85M |
| 2026-09-09 | CNY 12.07 | +0.67% | CNY 12.00 | CNY 12.12 | CNY 11.91 | 8.50M |
| 2026-09-08 | CNY 11.99 | +1.96% | CNY 11.71 | CNY 12.02 | CNY 11.71 | 9.16M |
| 2026-09-07 | CNY 11.76 | -0.34% | CNY 11.85 | CNY 11.89 | CNY 11.62 | 6.16M |
| 2026-09-04 | CNY 11.80 | -0.59% | CNY 11.90 | CNY 11.94 | CNY 11.69 | 7.74M |
| 2026-09-03 | CNY 11.87 | +2.15% | CNY 11.62 | CNY 12.07 | CNY 11.56 | 11.59M |
| 2026-09-02 | CNY 11.62 | +0.35% | CNY 11.51 | CNY 11.67 | CNY 11.24 | 8.92M |
| 2026-09-01 | CNY 11.58 | +0.35% | CNY 11.58 | CNY 11.66 | CNY 11.51 | 5.37M |
| 2026-08-31 | CNY 11.54 | -1.54% | CNY 11.55 | CNY 11.72 | CNY 11.44 | 6.80M |
| 2026-08-28 | CNY 11.72 | -0.09% | CNY 11.80 | CNY 11.82 | CNY 11.65 | 5.77M |
| 2026-08-27 | CNY 11.73 | +1.65% | CNY 11.59 | CNY 11.81 | CNY 11.47 | 6.97M |
| 2026-08-26 | CNY 11.54 | +0.26% | CNY 11.49 | CNY 11.70 | CNY 11.45 | 5.72M |
| 2026-08-25 | CNY 11.51 | -2.13% | CNY 11.30 | CNY 11.54 | CNY 11.01 | 9.67M |
| 2026-08-24 | CNY 11.76 | +0.94% | CNY 11.66 | CNY 11.80 | CNY 11.56 | 6.25M |
| 2026-08-21 | CNY 11.65 | +0.78% | CNY 11.49 | CNY 11.68 | CNY 11.33 | 4.78M |
| 2026-08-20 | CNY 11.56 | +0.78% | CNY 11.66 | CNY 11.73 | CNY 11.51 | 5.14M |
| 2026-08-19 | CNY 11.47 | -4.89% | CNY 12.00 | CNY 12.00 | CNY 11.43 | 10.44M |
| 2026-08-18 | CNY 12.06 | -0.58% | CNY 12.13 | CNY 12.30 | CNY 11.91 | 5.94M |
| 2026-08-17 | CNY 12.13 | +1.76% | CNY 11.89 | CNY 12.16 | CNY 11.83 | 6.86M |
| 2026-08-14 | CNY 11.92 | +0.76% | CNY 11.90 | CNY 11.99 | CNY 11.80 | 6.84M |
| 2026-08-13 | CNY 11.83 | -2.23% | CNY 12.14 | CNY 12.20 | CNY 11.82 | 8.09M |
| 2026-08-12 | CNY 12.10 | +0.50% | CNY 12.01 | CNY 12.20 | CNY 11.90 | 8.05M |
| 2026-08-11 | CNY 12.04 | -1.39% | CNY 12.29 | CNY 12.42 | CNY 12.04 | 10.19M |
| 2026-08-10 | CNY 12.21 | +1.50% | CNY 12.02 | CNY 12.21 | CNY 11.93 | 9.19M |
| 2026-08-07 | CNY 12.03 | -0.08% | CNY 12.35 | CNY 12.38 | CNY 11.80 | 12.24M |
| 2026-08-06 | CNY 12.04 | +1.01% | CNY 11.99 | CNY 12.16 | CNY 11.79 | 13.20M |
| 2026-08-05 | CNY 11.92 | +2.85% | CNY 11.57 | CNY 11.94 | CNY 11.52 | 12.36M |
| 2026-08-04 | CNY 11.59 | +0.35% | CNY 11.54 | CNY 11.75 | CNY 11.47 | 7.56M |
| 2026-08-03 | CNY 11.55 | +1.67% | CNY 11.33 | CNY 11.60 | CNY 11.27 | 8.15M |
| 2026-07-31 | CNY 11.36 | +1.79% | CNY 11.30 | CNY 11.43 | CNY 11.22 | 7.92M |
| 2026-07-30 | CNY 11.16 | -1.50% | CNY 11.21 | CNY 11.36 | CNY 10.97 | 9.02M |
| 2026-07-29 | CNY 11.33 | +4.23% | CNY 10.96 | CNY 11.35 | CNY 10.77 | 12.62M |
| 2026-07-28 | CNY 10.87 | -1.09% | CNY 10.85 | CNY 11.08 | CNY 10.81 | 5.60M |
| 2026-07-27 | CNY 10.99 | +2.23% | CNY 10.65 | CNY 11.02 | CNY 10.65 | 5.83M |
| 2026-07-24 | CNY 10.75 | -3.93% | CNY 11.06 | CNY 11.10 | CNY 10.74 | 7.27M |
| 2026-07-23 | CNY 11.19 | +2.47% | CNY 10.92 | CNY 11.22 | CNY 10.73 | 9.11M |
| 2026-07-22 | CNY 10.92 | -1.53% | CNY 10.87 | CNY 11.49 | CNY 10.74 | 11.46M |
| 2026-07-21 | CNY 11.09 | +3.55% | CNY 10.75 | CNY 11.09 | CNY 10.28 | 16.13M |
| 2026-07-20 | CNY 10.71 | -4.37% | CNY 11.25 | CNY 11.38 | CNY 10.61 | 19.20M |
| 2026-07-17 | CNY 11.20 | -0.44% | CNY 11.20 | CNY 11.56 | CNY 11.13 | 15.44M |
| 2026-07-16 | CNY 11.25 | -2.34% | CNY 11.53 | CNY 11.58 | CNY 11.21 | 12.26M |
| 2026-07-15 | CNY 11.52 | -1.96% | CNY 11.83 | CNY 11.94 | CNY 11.46 | 13.38M |
| 2026-07-14 | CNY 11.75 | -1.09% | CNY 11.90 | CNY 11.94 | CNY 11.36 | 17.92M |
| 2026-07-13 | CNY 11.88 | -7.40% | CNY 12.80 | CNY 12.82 | CNY 11.81 | 29.88M |
| 2026-07-10 | CNY 12.83 | +0.23% | CNY 12.95 | CNY 13.30 | CNY 12.65 | 24.95M |
| 2026-07-09 | CNY 12.80 | -1.69% | CNY 13.28 | CNY 13.28 | CNY 12.26 | 25.91M |
| 2026-07-08 | CNY 13.02 | -5.79% | CNY 13.75 | CNY 13.81 | CNY 12.96 | 24.89M |
| 2026-07-07 | CNY 13.82 | -5.86% | CNY 14.34 | CNY 14.75 | CNY 13.73 | 18.24M |
| 2026-07-06 | CNY 14.68 | -5.23% | CNY 15.48 | CNY 15.68 | CNY 14.60 | 26.57M |
| 2026-07-03 | CNY 15.49 | -1.34% | CNY 15.60 | CNY 16.08 | CNY 15.38 | 19.83M |
| 2026-07-02 | CNY 15.70 | -3.15% | CNY 15.75 | CNY 16.62 | CNY 15.64 | 27.47M |
| 2026-07-01 | CNY 16.21 | -1.82% | CNY 16.45 | CNY 17.05 | CNY 16.00 | 34.07M |
| 2026-06-30 | CNY 16.51 | +2.87% | CNY 15.99 | CNY 16.64 | CNY 15.65 | 42.09M |
| 2026-06-29 | CNY 16.05 | +4.02% | CNY 15.50 | CNY 16.48 | CNY 15.21 | 61.31M |
| 2026-06-26 | CNY 15.43 | +9.98% | CNY 14.29 | CNY 15.43 | CNY 14.29 | 53.62M |
| 2026-06-25 | CNY 14.03 | +1.59% | CNY 13.73 | CNY 14.41 | CNY 13.36 | 22.61M |
| 2026-06-24 | CNY 13.81 | -1.36% | CNY 13.90 | CNY 14.15 | CNY 13.66 | 12.97M |
| 2026-06-23 | CNY 14.00 | -2.23% | CNY 14.33 | CNY 14.53 | CNY 13.90 | 18.30M |
| 2026-06-22 | CNY 14.32 | +5.22% | CNY 13.74 | CNY 14.50 | CNY 13.33 | 26.99M |
| 2026-06-18 | CNY 13.61 | +2.64% | CNY 13.23 | CNY 13.89 | CNY 13.06 | 16.88M |
| 2026-06-17 | CNY 13.26 | -2.07% | CNY 13.43 | CNY 13.68 | CNY 13.18 | 15.98M |
| 2026-06-16 | CNY 13.54 | +4.07% | CNY 13.05 | CNY 13.99 | CNY 13.02 | 22.83M |
| 2026-06-15 | CNY 13.01 | +2.04% | CNY 12.89 | CNY 13.15 | CNY 12.84 | 12.52M |
| 2026-06-12 | CNY 12.75 | -0.62% | CNY 12.80 | CNY 13.23 | CNY 12.68 | 15.97M |
| 2026-06-11 | CNY 12.83 | +2.72% | CNY 12.31 | CNY 13.32 | CNY 12.12 | 23.09M |
| 2026-06-10 | CNY 12.49 | -5.02% | CNY 13.00 | CNY 13.00 | CNY 12.26 | 23.56M |
| 2026-06-09 | CNY 13.15 | -1.13% | CNY 13.35 | CNY 13.39 | CNY 12.75 | 20.11M |
| 2026-06-08 | CNY 13.30 | -9.83% | CNY 14.18 | CNY 14.50 | CNY 13.28 | 33.20M |
| 2026-06-05 | CNY 14.75 | -2.12% | CNY 15.00 | CNY 15.12 | CNY 14.47 | 16.34M |
| 2026-06-04 | CNY 15.07 | -2.21% | CNY 15.20 | CNY 15.50 | CNY 14.92 | 14.05M |
| 2026-06-03 | CNY 15.41 | +0.06% | CNY 15.39 | CNY 15.55 | CNY 15.03 | 19.91M |
| 2026-06-02 | CNY 15.40 | -0.52% | CNY 15.39 | CNY 15.84 | CNY 15.20 | 20.54M |
| 2026-06-01 | CNY 15.48 | +2.58% | CNY 15.07 | CNY 15.99 | CNY 14.95 | 34.23M |
| 2026-05-29 | CNY 15.09 | -0.79% | CNY 15.50 | CNY 15.94 | CNY 14.95 | 49.46M |
| 2026-05-28 | CNY 15.21 | +9.98% | CNY 13.79 | CNY 15.21 | CNY 13.79 | 48.38M |
| 2026-05-27 | CNY 13.83 | -2.26% | CNY 14.00 | CNY 14.48 | CNY 13.78 | 17.94M |
| 2026-05-26 | CNY 14.15 | -2.41% | CNY 14.30 | CNY 14.30 | CNY 13.80 | 29.03M |