Jiangxi Guoguang Commercial Chains Co., Ltd. Class A 605188
SSE · China · Retail Trade
CNY 12.40-0.01 (-0.08%)
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 12.40 | -0.08% | CNY 12.40 | CNY 12.51 | CNY 12.32 | 5.56M |
| 2026-09-29 | CNY 12.41 | -1.12% | CNY 12.55 | CNY 12.59 | CNY 12.32 | 5.34M |
| 2026-09-28 | CNY 12.55 | -1.26% | CNY 12.89 | CNY 12.97 | CNY 12.41 | 7.71M |
| 2026-09-24 | CNY 12.71 | -2.00% | CNY 13.00 | CNY 13.15 | CNY 12.61 |
| 7.46M |
| 2026-09-23 | CNY 12.97 | -2.26% | CNY 13.23 | CNY 13.23 | CNY 12.92 | 10.14M |
| 2026-09-22 | CNY 13.27 | -0.38% | CNY 13.25 | CNY 13.45 | CNY 13.00 | 16.16M |
| 2026-09-21 | CNY 13.32 | +1.52% | CNY 13.12 | CNY 13.50 | CNY 12.92 | 25.62M |
| 2026-09-18 | CNY 13.12 | +9.97% | CNY 11.75 | CNY 13.12 | CNY 11.74 | 18.20M |
| 2026-09-17 | CNY 11.93 | +1.62% | CNY 11.72 | CNY 12.08 | CNY 11.55 | 15.21M |
| 2026-09-16 | CNY 11.74 | -2.41% | CNY 11.45 | CNY 12.10 | CNY 11.40 | 16.82M |
| 2026-09-15 | CNY 12.03 | -10.02% | CNY 13.37 | CNY 13.37 | CNY 12.03 | 18.62M |
| 2026-09-14 | CNY 13.37 | -3.12% | CNY 13.57 | CNY 14.34 | CNY 12.91 | 24.27M |
| 2026-09-11 | CNY 13.80 | -5.02% | CNY 14.59 | CNY 15.98 | CNY 13.50 | 29.45M |
| 2026-09-10 | CNY 14.53 | -5.40% | CNY 15.40 | CNY 15.55 | CNY 14.25 | 26.09M |
| 2026-09-09 | CNY 15.36 | +3.30% | CNY 14.64 | CNY 16.01 | CNY 14.34 | 33.73M |
| 2026-09-08 | CNY 14.87 | -0.07% | CNY 15.11 | CNY 15.30 | CNY 14.72 | 29.10M |
| 2026-09-07 | CNY 14.88 | +4.06% | CNY 14.26 | CNY 15.55 | CNY 14.25 | 33.48M |
| 2026-09-04 | CNY 14.30 | -7.44% | CNY 14.16 | CNY 15.97 | CNY 13.91 | 39.86M |
| 2026-09-03 | CNY 15.45 | +1.85% | CNY 15.22 | CNY 15.94 | CNY 13.96 | 41.32M |
| 2026-09-02 | CNY 15.17 | +1.27% | CNY 15.61 | CNY 16.36 | CNY 15.10 | 43.94M |
| 2026-09-01 | CNY 14.98 | +9.99% | CNY 13.78 | CNY 14.98 | CNY 13.78 | 29.86M |
| 2026-08-31 | CNY 13.62 | +1.87% | CNY 14.09 | CNY 14.71 | CNY 13.54 | 33.27M |
| 2026-08-28 | CNY 13.37 | +10.04% | CNY 12.20 | CNY 13.37 | CNY 12.09 | 11.78M |
| 2026-08-27 | CNY 12.15 | +1.50% | CNY 11.91 | CNY 12.35 | CNY 11.90 | 4.56M |
| 2026-08-26 | CNY 11.97 | -0.66% | CNY 11.83 | CNY 12.13 | CNY 11.83 | 3.92M |
| 2026-08-25 | CNY 12.05 | -1.07% | CNY 12.06 | CNY 12.24 | CNY 11.84 | 5.80M |
| 2026-08-24 | CNY 12.18 | -1.22% | CNY 12.41 | CNY 12.44 | CNY 12.06 | 3.54M |
| 2026-08-21 | CNY 12.33 | -1.12% | CNY 12.32 | CNY 12.48 | CNY 12.16 | 3.45M |
| 2026-08-20 | CNY 12.47 | -0.64% | CNY 12.70 | CNY 12.70 | CNY 12.31 | 3.77M |
| 2026-08-19 | CNY 12.55 | -5.14% | CNY 13.00 | CNY 13.28 | CNY 12.50 | 6.32M |
| 2026-08-18 | CNY 13.23 | +0.99% | CNY 13.28 | CNY 13.53 | CNY 13.05 | 8.14M |
| 2026-08-17 | CNY 13.10 | +2.75% | CNY 12.72 | CNY 13.10 | CNY 12.62 | 5.22M |
| 2026-08-14 | CNY 12.75 | -2.67% | CNY 13.12 | CNY 13.15 | CNY 12.64 | 5.19M |
| 2026-08-13 | CNY 13.10 | -0.30% | CNY 13.07 | CNY 13.32 | CNY 12.97 | 5.76M |
| 2026-08-12 | CNY 13.14 | +0.38% | CNY 13.05 | CNY 13.19 | CNY 12.90 | 6.28M |
| 2026-08-11 | CNY 13.09 | +0.08% | CNY 12.95 | CNY 13.20 | CNY 12.91 | 6.53M |
| 2026-08-10 | CNY 13.08 | +2.35% | CNY 12.78 | CNY 13.10 | CNY 12.71 | 6.90M |
| 2026-08-07 | CNY 12.78 | +0.87% | CNY 12.61 | CNY 12.79 | CNY 12.40 | 6.07M |
| 2026-08-06 | CNY 12.67 | -1.09% | CNY 12.82 | CNY 12.98 | CNY 12.53 | 7.29M |
| 2026-08-05 | CNY 12.81 | +0.39% | CNY 12.80 | CNY 12.99 | CNY 12.62 | 8.98M |
| 2026-08-04 | CNY 12.76 | +2.33% | CNY 12.57 | CNY 12.83 | CNY 12.38 | 11.29M |
| 2026-08-03 | CNY 12.47 | +0.16% | CNY 12.70 | CNY 12.74 | CNY 12.08 | 14.61M |
| 2026-07-31 | CNY 12.45 | +0.32% | CNY 11.20 | CNY 12.63 | CNY 11.19 | 21.43M |
| 2026-07-30 | CNY 12.41 | -1.12% | CNY 12.74 | CNY 13.29 | CNY 12.35 | 30.45M |
| 2026-07-29 | CNY 12.55 | +9.99% | CNY 11.40 | CNY 12.55 | CNY 11.33 | 6.25M |
| 2026-07-28 | CNY 11.41 | +1.33% | CNY 11.21 | CNY 11.53 | CNY 11.00 | 2.92M |
| 2026-07-27 | CNY 11.26 | +2.74% | CNY 10.95 | CNY 11.29 | CNY 10.71 | 3.66M |
| 2026-07-24 | CNY 10.96 | -2.14% | CNY 10.99 | CNY 11.19 | CNY 10.86 | 3.26M |
| 2026-07-23 | CNY 11.20 | +3.23% | CNY 10.79 | CNY 11.20 | CNY 10.70 | 3.80M |
| 2026-07-22 | CNY 10.85 | -1.54% | CNY 11.09 | CNY 11.13 | CNY 10.80 | 4.24M |
| 2026-07-21 | CNY 11.02 | -1.52% | CNY 11.27 | CNY 11.27 | CNY 10.69 | 5.65M |
| 2026-07-20 | CNY 11.19 | -3.12% | CNY 11.34 | CNY 11.81 | CNY 11.02 | 6.71M |
| 2026-07-17 | CNY 11.55 | -4.94% | CNY 12.10 | CNY 12.65 | CNY 11.45 | 7.86M |
| 2026-07-16 | CNY 12.15 | +2.36% | CNY 11.98 | CNY 12.30 | CNY 11.78 | 6.03M |
| 2026-07-15 | CNY 11.87 | +2.15% | CNY 11.50 | CNY 12.09 | CNY 11.48 | 3.84M |
| 2026-07-14 | CNY 11.62 | +2.29% | CNY 11.49 | CNY 11.65 | CNY 11.27 | 3.88M |
| 2026-07-13 | CNY 11.36 | -3.32% | CNY 11.75 | CNY 11.88 | CNY 11.35 | 4.12M |
| 2026-07-10 | CNY 11.75 | +2.62% | CNY 11.42 | CNY 11.91 | CNY 11.31 | 5.16M |
| 2026-07-09 | CNY 11.45 | -0.95% | CNY 11.56 | CNY 11.69 | CNY 11.26 | 3.08M |
| 2026-07-08 | CNY 11.56 | -0.86% | CNY 11.65 | CNY 11.74 | CNY 11.54 | 2.64M |
| 2026-07-07 | CNY 11.66 | -3.64% | CNY 12.10 | CNY 12.10 | CNY 11.65 | 2.95M |
| 2026-07-06 | CNY 12.10 | +0.08% | CNY 12.03 | CNY 12.25 | CNY 11.98 | 2.88M |
| 2026-07-03 | CNY 12.09 | +1.77% | CNY 11.88 | CNY 12.15 | CNY 11.77 | 3.78M |
| 2026-07-02 | CNY 11.88 | 0.00% | CNY 11.86 | CNY 12.18 | CNY 11.76 | 3.69M |
| 2026-07-01 | CNY 11.88 | +1.63% | CNY 11.58 | CNY 11.99 | CNY 11.58 | 4.44M |
| 2026-06-30 | CNY 11.69 | -0.68% | CNY 11.95 | CNY 11.95 | CNY 11.49 | 3.84M |
| 2026-06-29 | CNY 11.77 | -0.84% | CNY 11.80 | CNY 12.02 | CNY 11.42 | 5.56M |
| 2026-06-26 | CNY 11.87 | -2.94% | CNY 12.21 | CNY 12.21 | CNY 11.77 | 4.43M |
| 2026-06-25 | CNY 12.23 | -1.37% | CNY 12.36 | CNY 12.46 | CNY 12.17 | 3.59M |
| 2026-06-24 | CNY 12.40 | -2.59% | CNY 12.73 | CNY 12.76 | CNY 12.36 | 3.67M |
| 2026-06-23 | CNY 12.73 | +0.24% | CNY 12.65 | CNY 13.05 | CNY 12.62 | 4.20M |
| 2026-06-22 | CNY 12.70 | -0.47% | CNY 12.70 | CNY 12.71 | CNY 12.40 | 4.64M |
| 2026-06-18 | CNY 12.76 | -1.24% | CNY 12.85 | CNY 12.93 | CNY 12.61 | 3.58M |
| 2026-06-17 | CNY 12.92 | -3.73% | CNY 13.36 | CNY 13.40 | CNY 12.88 | 5.50M |
| 2026-06-16 | CNY 13.42 | -1.61% | CNY 13.84 | CNY 13.84 | CNY 13.33 | 4.92M |
| 2026-06-15 | CNY 13.64 | +1.49% | CNY 13.37 | CNY 13.82 | CNY 13.34 | 5.41M |
| 2026-06-12 | CNY 13.44 | +4.51% | CNY 12.84 | CNY 13.64 | CNY 12.78 | 11.09M |
| 2026-06-11 | CNY 12.86 | -2.65% | CNY 13.15 | CNY 13.35 | CNY 12.81 | 4.80M |
| 2026-06-10 | CNY 13.21 | +0.30% | CNY 13.16 | CNY 13.45 | CNY 12.94 | 5.89M |
| 2026-06-09 | CNY 13.17 | -0.53% | CNY 13.15 | CNY 13.30 | CNY 12.95 | 5.94M |
| 2026-06-08 | CNY 13.24 | -2.50% | CNY 13.34 | CNY 13.86 | CNY 13.09 | 9.18M |
| 2026-06-05 | CNY 13.58 | -0.22% | CNY 13.50 | CNY 14.39 | CNY 13.50 | 9.18M |
| 2026-06-04 | CNY 13.61 | -3.82% | CNY 14.01 | CNY 14.25 | CNY 13.44 | 9.09M |
| 2026-06-03 | CNY 14.15 | -1.12% | CNY 14.27 | CNY 14.32 | CNY 13.88 | 8.59M |
| 2026-06-02 | CNY 14.31 | -2.59% | CNY 14.51 | CNY 15.02 | CNY 14.15 | 12.37M |
| 2026-06-01 | CNY 14.69 | +2.66% | CNY 14.10 | CNY 14.84 | CNY 13.83 | 12.71M |
| 2026-05-29 | CNY 14.31 | +2.58% | CNY 14.01 | CNY 14.69 | CNY 13.94 | 11.77M |
| 2026-05-28 | CNY 13.95 | -1.69% | CNY 14.03 | CNY 14.26 | CNY 13.60 | 8.40M |
| 2026-05-27 | CNY 14.19 | +1.36% | CNY 13.85 | CNY 14.46 | CNY 13.85 | 11.58M |
| 2026-05-26 | CNY 14.00 | +0.43% | CNY 13.83 | CNY 14.25 | CNY 13.54 | 4.99M |