Jiangxi Guoguang Commercial Chains Co., Ltd. (605188.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.30 | 7.59 | 7.30 | 7.52 | 7.52 | 5,978,400 |
| 30 Apr 2024 | 7.31 | 7.45 | 7.01 | 7.16 | 7.16 | 5,485,500 |
| 29 Apr 2024 | 7.08 | 7.38 | 7.07 | 7.38 | 7.38 | 5,765,500 |
| 26 Apr 2024 | 6.88 | 7.18 | 6.88 | 7.08 | 7.08 | 7,696,100 |
| 25 Apr 2024 | 6.88 | 6.97 | 6.72 | 6.81 | 6.81 | 4,588,900 |
| 24 Apr 2024 | 6.82 | 7.20 | 6.76 | 6.93 | 6.93 | 6,063,800 |
| 23 Apr 2024 | 6.73 | 6.95 | 6.73 | 6.85 | 6.85 | 4,226,700 |
| 22 Apr 2024 | 6.95 | 7.05 | 6.55 | 6.70 | 6.70 | 5,524,900 |
| 19 Apr 2024 | 7.30 | 7.31 | 6.68 | 7.01 | 7.01 | 9,661,100 |
| 18 Apr 2024 | 7.01 | 7.48 | 7.00 | 7.31 | 7.31 | 10,890,000 |
| 17 Apr 2024 | 6.28 | 7.04 | 6.28 | 6.99 | 6.99 | 11,775,199 |
| 16 Apr 2024 | 6.57 | 6.66 | 6.57 | 6.57 | 6.57 | 1,948,600 |
| 15 Apr 2024 | 7.65 | 7.93 | 7.30 | 7.30 | 7.30 | 7,321,499 |
| 12 Apr 2024 | 8.29 | 8.29 | 7.55 | 8.11 | 8.11 | 16,140,420 |
| 11 Apr 2024 | 9.19 | 9.57 | 8.33 | 8.33 | 8.33 | 10,926,700 |
| 10 Apr 2024 | 9.03 | 9.33 | 8.90 | 9.25 | 9.25 | 7,942,600 |
| 09 Apr 2024 | 8.85 | 8.92 | 8.60 | 8.90 | 8.90 | 6,664,100 |
| 08 Apr 2024 | 9.02 | 9.14 | 8.84 | 8.88 | 8.88 | 4,713,200 |
| 03 Apr 2024 | 8.98 | 9.04 | 8.79 | 9.01 | 9.01 | 4,145,700 |
| 02 Apr 2024 | 8.92 | 9.08 | 8.90 | 8.92 | 8.92 | 6,071,900 |
| 01 Apr 2024 | 8.53 | 8.95 | 8.53 | 8.95 | 8.95 | 5,738,800 |
| 29 Mar 2024 | 8.50 | 8.50 | 8.36 | 8.53 | 8.53 | 2,051,900 |
| 28 Mar 2024 | 8.33 | 8.56 | 8.20 | 8.44 | 8.44 | 5,690,299 |
| 27 Mar 2024 | 8.53 | 8.62 | 8.26 | 8.33 | 8.33 | 5,019,200 |
| 26 Mar 2024 | 8.33 | 8.49 | 8.24 | 8.45 | 8.45 | 5,109,500 |
| 25 Mar 2024 | 8.24 | 8.52 | 8.24 | 8.33 | 8.33 | 7,284,720 |
| 22 Mar 2024 | 8.15 | 8.33 | 8.15 | 8.22 | 8.22 | 5,722,300 |
| 21 Mar 2024 | 8.37 | 8.42 | 8.16 | 8.25 | 8.25 | 5,949,300 |
| 20 Mar 2024 | 8.19 | 8.44 | 8.18 | 8.36 | 8.36 | 8,956,000 |
| 19 Mar 2024 | 8.29 | 8.35 | 8.09 | 8.19 | 8.19 | 6,606,900 |
| 18 Mar 2024 | 8.06 | 8.43 | 8.06 | 8.32 | 8.32 | 9,736,600 |
| 15 Mar 2024 | 7.85 | 8.06 | 7.79 | 8.05 | 8.05 | 8,224,200 |
| 14 Mar 2024 | 7.51 | 8.00 | 7.48 | 7.85 | 7.85 | 9,545,000 |
| 13 Mar 2024 | 7.30 | 7.68 | 7.30 | 7.53 | 7.53 | 7,001,500 |
| 12 Mar 2024 | 7.39 | 7.42 | 7.13 | 7.34 | 7.34 | 9,416,600 |
| 11 Mar 2024 | 6.93 | 7.37 | 6.87 | 7.37 | 7.37 | 9,651,000 |
| 08 Mar 2024 | 6.70 | 6.78 | 6.60 | 6.78 | 6.78 | 4,727,700 |
| 07 Mar 2024 | 6.74 | 7.02 | 6.62 | 6.70 | 6.70 | 5,674,300 |
| 06 Mar 2024 | 6.47 | 6.73 | 6.45 | 6.70 | 6.70 | 4,899,900 |
| 05 Mar 2024 | 6.60 | 6.60 | 6.45 | 6.49 | 6.49 | 3,754,200 |
| 04 Mar 2024 | 6.70 | 6.76 | 6.42 | 6.60 | 6.60 | 4,748,000 |
| 01 Mar 2024 | 6.74 | 6.80 | 6.48 | 6.68 | 6.68 | 5,469,800 |
| 29 Feb 2024 | 6.24 | 6.69 | 6.20 | 6.66 | 6.66 | 7,323,300 |
| 28 Feb 2024 | 7.20 | 7.33 | 6.48 | 6.48 | 6.48 | 10,702,900 |
| 27 Feb 2024 | 7.01 | 7.37 | 6.81 | 7.20 | 7.20 | 7,362,437 |
| 26 Feb 2024 | 6.63 | 7.09 | 6.55 | 7.01 | 7.01 | 7,549,200 |
| 23 Feb 2024 | 6.49 | 6.73 | 6.40 | 6.63 | 6.63 | 6,956,800 |
| 22 Feb 2024 | 6.18 | 6.43 | 6.02 | 6.41 | 6.41 | 5,135,900 |
| 21 Feb 2024 | 5.89 | 6.44 | 5.77 | 6.18 | 6.18 | 7,194,100 |
| 20 Feb 2024 | 5.79 | 5.99 | 5.56 | 5.93 | 5.93 | 6,926,827 |
| 19 Feb 2024 | 5.38 | 5.82 | 5.38 | 5.77 | 5.77 | 9,685,237 |
| 08 Feb 2024 | 4.71 | 5.44 | 4.55 | 5.38 | 5.38 | 12,192,852 |
| 07 Feb 2024 | 5.52 | 5.60 | 5.02 | 5.02 | 5.02 | 9,741,120 |
| 06 Feb 2024 | 5.77 | 5.87 | 5.43 | 5.58 | 5.58 | 10,088,303 |
| 05 Feb 2024 | 6.62 | 6.62 | 6.03 | 6.03 | 6.03 | 5,988,700 |
| 02 Feb 2024 | 6.96 | 7.15 | 6.38 | 6.70 | 6.70 | 5,970,300 |
| 01 Feb 2024 | 7.04 | 7.06 | 6.76 | 6.91 | 6.91 | 4,793,400 |
| 31 Jan 2024 | 7.41 | 7.48 | 6.97 | 7.02 | 7.02 | 5,294,300 |
| 30 Jan 2024 | 7.70 | 7.80 | 7.40 | 7.40 | 7.40 | 3,938,040 |
| 29 Jan 2024 | 8.20 | 8.33 | 7.76 | 7.80 | 7.80 | 4,935,640 |
| 26 Jan 2024 | 8.18 | 8.40 | 8.11 | 8.26 | 8.26 | 6,652,390 |
| 25 Jan 2024 | 8.08 | 8.23 | 7.88 | 8.21 | 8.21 | 6,929,700 |
| 24 Jan 2024 | 7.67 | 8.10 | 7.67 | 8.02 | 8.02 | 8,006,252 |
| 23 Jan 2024 | 7.79 | 7.81 | 7.45 | 7.76 | 7.76 | 7,555,000 |
| 22 Jan 2024 | 8.54 | 8.63 | 7.79 | 7.79 | 7.79 | 12,769,008 |
| 19 Jan 2024 | 9.04 | 9.06 | 8.63 | 8.65 | 8.65 | 12,379,408 |
| 18 Jan 2024 | 9.16 | 9.23 | 8.58 | 9.00 | 9.00 | 16,101,310 |
| 17 Jan 2024 | 9.76 | 9.92 | 9.17 | 9.24 | 9.24 | 19,961,240 |
| 16 Jan 2024 | 9.96 | 10.55 | 9.61 | 9.70 | 9.70 | 35,798,306 |
| 15 Jan 2024 | 8.76 | 9.83 | 8.61 | 9.83 | 9.83 | 25,752,444 |
| 12 Jan 2024 | 9.38 | 9.66 | 8.90 | 8.94 | 8.94 | 22,863,400 |
| 11 Jan 2024 | 9.16 | 9.30 | 9.01 | 9.21 | 9.21 | 15,949,706 |
| 10 Jan 2024 | 8.96 | 9.35 | 8.79 | 9.35 | 9.35 | 23,524,248 |
| 09 Jan 2024 | 8.88 | 9.05 | 8.78 | 8.91 | 8.91 | 10,372,300 |
| 08 Jan 2024 | 8.79 | 9.05 | 8.63 | 8.77 | 8.77 | 8,362,100 |
| 05 Jan 2024 | 9.08 | 9.18 | 8.78 | 8.81 | 8.81 | 6,809,900 |
| 04 Jan 2024 | 9.04 | 9.08 | 8.90 | 9.04 | 9.04 | 8,479,800 |
| 03 Jan 2024 | 9.33 | 9.42 | 8.97 | 9.03 | 9.03 | 20,764,663 |
| 02 Jan 2024 | 8.50 | 9.36 | 8.42 | 9.36 | 9.36 | 11,688,873 |
| 29 Dec 2023 | 8.46 | 8.60 | 8.33 | 8.51 | 8.51 | 6,016,400 |
| 28 Dec 2023 | 8.32 | 8.52 | 8.22 | 8.45 | 8.45 | 3,322,603 |
| 27 Dec 2023 | 8.22 | 8.40 | 8.17 | 8.37 | 8.37 | 3,257,003 |
| 26 Dec 2023 | 8.36 | 8.45 | 8.20 | 8.22 | 8.22 | 2,304,400 |
| 25 Dec 2023 | 8.54 | 8.54 | 8.26 | 8.33 | 8.33 | 4,274,400 |
| 22 Dec 2023 | 8.67 | 8.74 | 8.49 | 8.50 | 8.50 | 3,167,400 |
| 21 Dec 2023 | 8.63 | 8.73 | 8.49 | 8.68 | 8.68 | 3,765,700 |
| 20 Dec 2023 | 8.82 | 8.87 | 8.65 | 8.66 | 8.66 | 3,432,100 |
| 19 Dec 2023 | 8.84 | 8.94 | 8.78 | 8.87 | 8.87 | 3,145,203 |
| 18 Dec 2023 | 9.01 | 9.01 | 8.83 | 8.90 | 8.90 | 4,010,293 |
| 15 Dec 2023 | 8.92 | 9.05 | 8.88 | 9.01 | 9.01 | 5,159,000 |
| 14 Dec 2023 | 8.94 | 9.07 | 8.89 | 8.92 | 8.92 | 4,982,400 |
| 13 Dec 2023 | 8.95 | 9.17 | 8.92 | 8.94 | 8.94 | 8,494,500 |
| 12 Dec 2023 | 8.80 | 9.01 | 8.77 | 8.95 | 8.95 | 7,902,700 |
| 11 Dec 2023 | 8.79 | 8.96 | 8.75 | 8.85 | 8.85 | 11,343,600 |
| 08 Dec 2023 | 8.88 | 9.17 | 8.70 | 8.77 | 8.77 | 15,254,073 |
| 07 Dec 2023 | 10.00 | 10.21 | 9.20 | 9.20 | 9.20 | 21,573,795 |
| 06 Dec 2023 | 11.28 | 11.42 | 10.22 | 10.22 | 10.22 | 11,018,094 |
| 05 Dec 2023 | 11.47 | 11.60 | 11.34 | 11.35 | 11.35 | 3,076,900 |
| 04 Dec 2023 | 11.54 | 11.62 | 11.40 | 11.47 | 11.47 | 4,206,200 |
| 01 Dec 2023 | 11.60 | 11.67 | 11.48 | 11.58 | 11.58 | 3,796,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.