Jiangxi Guoke Defence Group Co., Ltd. Class A 688543
SSE · China · Producer Manufacturing
CNY 42.19+0.49 (+1.18%)
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 42.19 | +1.18% | CNY 42.00 | CNY 42.48 | CNY 41.70 | 3.59M |
| 2026-09-29 | CNY 41.70 | -0.67% | CNY 41.98 | CNY 42.31 | CNY 41.20 | 3.68M |
| 2026-09-28 | CNY 41.98 | -4.00% | CNY 43.68 | CNY 43.68 | CNY 41.66 | 5.76M |
| 2026-09-24 | CNY 43.73 | +1.18% | CNY 43.20 | CNY 44.51 | CNY 42.96 | 7.61M |
| 2026-09-23 | CNY 43.22 | -1.44% | CNY 43.67 | CNY 43.85 | CNY 42.95 | 4.04M |
| 2026-09-22 | CNY 43.85 | -1.62% | CNY 44.26 | CNY 44.50 | CNY 43.42 | 6.42M |
| 2026-09-21 | CNY 44.57 | +2.46% | CNY 43.35 | CNY 44.95 | CNY 43.17 | 7.94M |
| 2026-09-18 | CNY 43.50 | +2.23% | CNY 42.88 | CNY 43.93 | CNY 42.50 | 7.91M |
| 2026-09-17 | CNY 42.55 | -0.68% | CNY 42.45 | CNY 43.30 | CNY 42.09 | 6.56M |
| 2026-09-16 | CNY 42.84 | +1.01% | CNY 42.52 | CNY 43.34 | CNY 42.35 | 6.48M |
| 2026-09-15 | CNY 42.41 | -2.97% | CNY 43.30 | CNY 43.71 | CNY 42.35 | 7.66M |
| 2026-09-14 | CNY 43.71 | -5.63% | CNY 46.54 | CNY 46.86 | CNY 43.50 | 12.55M |
| 2026-09-11 | CNY 46.32 | +3.79% | CNY 44.96 | CNY 46.98 | CNY 44.60 | 18.26M |
| 2026-09-10 | CNY 44.63 | -1.89% | CNY 45.78 | CNY 45.92 | CNY 44.35 | 8.78M |
| 2026-09-09 | CNY 45.49 | +8.41% | CNY 41.74 | CNY 46.96 | CNY 41.38 | 18.87M |
| 2026-09-08 | CNY 41.96 | +0.41% | CNY 40.18 | CNY 41.97 | CNY 40.04 | 11.03M |
| 2026-09-07 | CNY 41.79 | -2.56% | CNY 43.00 | CNY 43.00 | CNY 41.55 | 8.98M |
| 2026-09-04 | CNY 42.89 | -0.51% | CNY 43.10 | CNY 44.69 | CNY 42.76 | 10.71M |
| 2026-09-03 | CNY 43.11 | -4.22% | CNY 43.02 | CNY 43.68 | CNY 42.67 | 13.29M |
| 2026-09-02 | CNY 45.01 | +8.77% | CNY 41.65 | CNY 46.88 | CNY 41.48 | 21.71M |
| 2026-09-01 | CNY 41.38 | +4.18% | CNY 39.62 | CNY 41.95 | CNY 39.51 | 10.13M |
| 2026-08-31 | CNY 39.72 | +1.27% | CNY 39.18 | CNY 39.81 | CNY 38.96 | 4.72M |
| 2026-08-28 | CNY 39.22 | +0.62% | CNY 38.97 | CNY 39.77 | CNY 38.80 | 3.90M |
| 2026-08-27 | CNY 38.98 | +1.04% | CNY 38.57 | CNY 39.10 | CNY 38.32 | 3.44M |
| 2026-08-26 | CNY 38.58 | +0.81% | CNY 38.27 | CNY 38.91 | CNY 37.80 | 3.63M |
| 2026-08-25 | CNY 38.27 | +0.21% | CNY 37.68 | CNY 38.95 | CNY 37.25 | 4.24M |
| 2026-08-24 | CNY 38.19 | -1.06% | CNY 38.45 | CNY 39.05 | CNY 37.68 | 3.55M |
| 2026-08-21 | CNY 38.60 | +1.74% | CNY 37.95 | CNY 38.88 | CNY 37.32 | 3.81M |
| 2026-08-20 | CNY 37.94 | +0.37% | CNY 38.03 | CNY 38.57 | CNY 37.80 | 3.61M |
| 2026-08-19 | CNY 37.80 | -4.18% | CNY 39.60 | CNY 39.85 | CNY 37.68 | 6.39M |
| 2026-08-18 | CNY 39.45 | -2.35% | CNY 40.19 | CNY 40.31 | CNY 39.06 | 5.33M |
| 2026-08-17 | CNY 40.40 | +1.61% | CNY 39.60 | CNY 40.49 | CNY 39.47 | 5.86M |
| 2026-08-14 | CNY 39.76 | +1.20% | CNY 39.30 | CNY 40.89 | CNY 39.15 | 7.57M |
| 2026-08-13 | CNY 39.29 | +0.05% | CNY 39.32 | CNY 39.98 | CNY 38.99 | 5.61M |
| 2026-08-12 | CNY 39.27 | -0.91% | CNY 39.30 | CNY 39.89 | CNY 39.12 | 5.23M |
| 2026-08-11 | CNY 39.63 | -3.79% | CNY 40.16 | CNY 40.56 | CNY 39.48 | 8.19M |
| 2026-08-10 | CNY 41.19 | +7.35% | CNY 38.28 | CNY 41.39 | CNY 38.22 | 13.49M |
| 2026-08-07 | CNY 38.37 | +0.18% | CNY 38.28 | CNY 38.38 | CNY 37.49 | 5.39M |
| 2026-08-06 | CNY 38.30 | -0.49% | CNY 38.38 | CNY 38.68 | CNY 37.82 | 5.92M |
| 2026-08-05 | CNY 38.49 | -0.54% | CNY 38.61 | CNY 38.83 | CNY 38.31 | 6.51M |
| 2026-08-04 | CNY 38.70 | +1.82% | CNY 37.91 | CNY 39.00 | CNY 37.85 | 6.46M |
| 2026-08-03 | CNY 38.01 | +0.32% | CNY 37.70 | CNY 38.36 | CNY 37.37 | 4.87M |
| 2026-07-31 | CNY 37.89 | +2.35% | CNY 36.88 | CNY 38.38 | CNY 36.82 | 7.66M |
| 2026-07-30 | CNY 37.02 | -1.86% | CNY 37.49 | CNY 38.29 | CNY 37.01 | 6.69M |
| 2026-07-29 | CNY 37.72 | +3.65% | CNY 36.28 | CNY 37.90 | CNY 36.27 | 6.61M |
| 2026-07-28 | CNY 36.39 | -4.24% | CNY 37.08 | CNY 38.00 | CNY 36.12 | 6.94M |
| 2026-07-27 | CNY 38.00 | +2.59% | CNY 36.00 | CNY 38.23 | CNY 35.61 | 9.91M |
| 2026-07-24 | CNY 37.04 | +1.79% | CNY 36.37 | CNY 38.95 | CNY 36.11 | 12.42M |
| 2026-07-23 | CNY 36.39 | +5.30% | CNY 34.50 | CNY 36.58 | CNY 34.47 | 8.38M |
| 2026-07-22 | CNY 34.56 | -0.40% | CNY 34.47 | CNY 35.18 | CNY 34.40 | 4.41M |
| 2026-07-21 | CNY 34.70 | +1.17% | CNY 34.48 | CNY 35.18 | CNY 33.88 | 6.52M |
| 2026-07-20 | CNY 34.30 | +0.88% | CNY 34.33 | CNY 35.18 | CNY 33.20 | 6.82M |
| 2026-07-17 | CNY 34.00 | -5.69% | CNY 35.80 | CNY 36.18 | CNY 33.99 | 6.70M |
| 2026-07-16 | CNY 36.05 | +0.19% | CNY 35.75 | CNY 36.83 | CNY 35.54 | 4.00M |
| 2026-07-15 | CNY 35.98 | 0.00% | CNY 35.80 | CNY 36.55 | CNY 35.56 | 4.19M |
| 2026-07-14 | CNY 35.98 | -1.61% | CNY 36.90 | CNY 37.00 | CNY 35.30 | 5.86M |
| 2026-07-13 | CNY 36.57 | -8.46% | CNY 39.95 | CNY 39.95 | CNY 36.57 | 9.76M |
| 2026-07-10 | CNY 39.95 | +4.31% | CNY 38.01 | CNY 41.49 | CNY 37.82 | 10.19M |
| 2026-07-09 | CNY 38.30 | +2.38% | CNY 37.66 | CNY 38.47 | CNY 36.89 | 4.91M |
| 2026-07-08 | CNY 37.41 | -2.27% | CNY 38.23 | CNY 38.60 | CNY 37.38 | 4.09M |
| 2026-07-07 | CNY 38.28 | -3.94% | CNY 39.68 | CNY 39.96 | CNY 38.20 | 4.96M |
| 2026-07-06 | CNY 39.85 | -1.41% | CNY 40.42 | CNY 41.10 | CNY 39.40 | 6.69M |
| 2026-07-03 | CNY 40.42 | +3.06% | CNY 39.40 | CNY 40.91 | CNY 39.22 | 6.85M |
| 2026-07-02 | CNY 39.22 | -1.85% | CNY 39.98 | CNY 40.39 | CNY 38.97 | 5.44M |
| 2026-07-01 | CNY 39.96 | +1.29% | CNY 39.31 | CNY 40.72 | CNY 39.22 | 4.86M |
| 2026-06-30 | CNY 39.45 | +5.14% | CNY 37.37 | CNY 39.57 | CNY 37.37 | 5.28M |
| 2026-06-29 | CNY 37.52 | -1.81% | CNY 38.41 | CNY 38.41 | CNY 36.95 | 4.57M |
| 2026-06-26 | CNY 38.21 | -1.47% | CNY 38.90 | CNY 38.97 | CNY 37.52 | 5.32M |
| 2026-06-25 | CNY 38.78 | -1.37% | CNY 39.70 | CNY 39.70 | CNY 38.22 | 4.30M |
| 2026-06-24 | CNY 39.32 | +0.31% | CNY 39.11 | CNY 39.69 | CNY 38.30 | 4.13M |
| 2026-06-23 | CNY 39.20 | -2.73% | CNY 40.30 | CNY 40.41 | CNY 39.01 | 4.50M |
| 2026-06-22 | CNY 40.30 | -1.01% | CNY 41.17 | CNY 41.78 | CNY 38.90 | 7.28M |
| 2026-06-18 | CNY 40.71 | +1.29% | CNY 40.01 | CNY 41.38 | CNY 39.65 | 6.09M |
| 2026-06-17 | CNY 40.19 | -0.96% | CNY 40.73 | CNY 40.98 | CNY 40.01 | 4.19M |
| 2026-06-16 | CNY 40.58 | 0.00% | CNY 40.55 | CNY 41.07 | CNY 40.11 | 4.98M |
| 2026-06-15 | CNY 40.58 | -2.31% | CNY 40.86 | CNY 41.15 | CNY 40.18 | 7.25M |
| 2026-06-12 | CNY 41.54 | +3.62% | CNY 40.04 | CNY 42.43 | CNY 39.68 | 8.86M |
| 2026-06-11 | CNY 40.09 | +1.62% | CNY 39.70 | CNY 40.29 | CNY 39.12 | 4.92M |
| 2026-06-10 | CNY 39.45 | -0.10% | CNY 39.52 | CNY 41.38 | CNY 38.99 | 5.21M |
| 2026-06-09 | CNY 39.49 | -0.55% | CNY 39.92 | CNY 39.92 | CNY 38.97 | 3.34M |
| 2026-06-08 | CNY 39.71 | -3.19% | CNY 40.52 | CNY 41.51 | CNY 38.93 | 5.38M |
| 2026-06-05 | CNY 41.02 | +0.56% | CNY 41.10 | CNY 41.89 | CNY 40.31 | 5.63M |
| 2026-06-04 | CNY 40.79 | -4.00% | CNY 42.20 | CNY 42.30 | CNY 40.70 | 5.56M |
| 2026-06-03 | CNY 42.49 | +0.07% | CNY 42.34 | CNY 43.14 | CNY 41.99 | 4.11M |
| 2026-06-02 | CNY 42.46 | -2.30% | CNY 43.20 | CNY 43.43 | CNY 41.97 | 3.61M |
| 2026-06-01 | CNY 43.46 | +0.49% | CNY 43.38 | CNY 44.33 | CNY 43.25 | 4.41M |
| 2026-05-29 | CNY 43.25 | -5.09% | CNY 45.88 | CNY 46.00 | CNY 42.98 | 5.83M |
| 2026-05-28 | CNY 45.57 | +1.29% | CNY 45.01 | CNY 45.89 | CNY 44.26 | 4.48M |
| 2026-05-27 | CNY 44.99 | -3.12% | CNY 46.50 | CNY 46.86 | CNY 44.63 | 4.57M |
| 2026-05-26 | CNY 46.44 | -2.56% | CNY 47.51 | CNY 47.74 | CNY 45.68 | 4.40M |