Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Shanghai - Delayed Quote CNY

Jiangxi Guoke Defence Group Co.,Ltd. (688543.SS)

Compare

50.00

-0.63

(-1.24%)

At close: February 21 at 3:00:02 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	50.30	50.60	49.60	50.00	50.00	4,498,452
Feb 20, 2025	48.19	50.88	47.95	50.63	50.63	5,704,042
Feb 19, 2025	47.27	48.74	47.12	48.27	48.27	3,273,598
Feb 18, 2025	49.21	49.66	47.37	47.40	47.40	2,777,943
Feb 17, 2025	49.09	49.37	48.78	49.10	49.10	2,393,096
Feb 14, 2025	49.18	49.55	48.55	49.14	49.14	2,591,961
Feb 13, 2025	50.01	50.44	49.30	49.32	49.32	2,615,639
Feb 12, 2025	50.39	50.39	49.51	50.16	50.16	2,239,614
Feb 11, 2025	51.00	51.02	50.06	50.23	50.23	2,169,329
Feb 10, 2025	49.55	51.28	49.50	51.10	51.10	4,454,809
Feb 7, 2025	49.29	50.16	48.94	49.53	49.53	3,725,748
Feb 6, 2025	47.05	49.43	47.00	49.36	49.36	4,479,217
Feb 5, 2025	46.97	47.81	46.80	47.36	47.36	2,102,438
Jan 27, 2025	48.30	48.49	46.98	47.05	47.05	1,780,939
Jan 24, 2025	48.72	48.88	47.70	48.30	48.30	3,508,157
Jan 23, 2025	49.19	49.94	48.68	48.72	48.72	3,094,785
Jan 22, 2025	49.14	49.61	48.26	48.89	48.89	1,924,797
Jan 21, 2025	49.11	49.50	48.34	49.40	49.40	2,219,203
Jan 20, 2025	49.01	49.93	48.83	49.27	49.27	3,106,266
Jan 17, 2025	48.00	49.50	47.56	48.68	48.68	2,814,015
Jan 16, 2025	48.58	49.16	47.60	48.15	48.15	2,593,134
Jan 15, 2025	49.24	49.89	48.11	48.39	48.39	3,049,878
Jan 14, 2025	48.24	50.00	47.88	49.62	49.62	3,307,332
Jan 13, 2025	46.93	49.55	46.27	48.24	48.24	3,317,766
Jan 10, 2025	50.90	50.90	47.55	47.55	47.55	6,261,346
Jan 9, 2025	48.45	50.96	48.16	50.96	50.96	5,318,968
Jan 8, 2025	45.78	50.82	45.78	48.44	48.44	5,731,376
Jan 7, 2025	44.63	45.74	44.63	45.70	45.70	1,848,882
Jan 6, 2025	44.54	45.38	43.90	44.78	44.78	1,929,762
Jan 3, 2025	46.75	47.51	44.77	44.96	44.96	2,749,599
Jan 2, 2025	50.23	50.25	46.38	47.07	47.07	2,659,094
Dec 31, 2024	51.81	51.81	49.81	50.12	50.12	2,426,805
Dec 30, 2024	51.45	52.82	50.16	51.42	51.42	4,765,955
Dec 27, 2024	48.87	52.00	48.87	50.56	50.56	5,383,578
Dec 26, 2024	47.26	49.44	47.05	48.53	48.53	3,045,556
Dec 25, 2024	47.62	47.67	46.57	47.00	47.00	1,248,777
Dec 24, 2024	47.38	48.50	47.02	47.59	47.59	1,937,938
Dec 23, 2024	48.53	48.68	46.79	46.94	46.94	2,104,497
Dec 20, 2024	46.87	48.97	46.87	48.55	48.55	2,670,314
Dec 19, 2024	46.93	47.33	46.37	47.08	47.08	2,730,050
Dec 18, 2024	48.20	48.80	48.00	48.27	48.27	1,729,687
Dec 17, 2024	50.20	50.64	48.20	48.36	48.36	2,488,135
Dec 16, 2024	52.69	52.88	49.88	50.65	50.65	3,066,752
Dec 13, 2024	53.07	53.99	52.30	52.82	52.82	4,496,127
Dec 12, 2024	51.03	53.78	51.03	53.73	53.73	7,003,817
Dec 11, 2024	50.25	50.73	49.80	50.64	50.64	2,337,638
Dec 10, 2024	51.21	51.49	50.20	50.37	50.37	2,646,396
Dec 9, 2024	51.30	51.30	49.66	49.92	49.92	2,065,158
Dec 6, 2024	51.46	51.90	50.80	51.30	51.30	1,672,936
Dec 5, 2024	50.91	51.78	50.58	50.95	50.95	1,636,679
Dec 4, 2024	52.00	52.00	50.65	50.93	50.93	1,278,117
Dec 3, 2024	52.02	52.34	51.14	51.78	51.78	1,511,618
Dec 2, 2024	50.57	52.65	50.39	52.35	52.35	2,789,718
Nov 29, 2024	50.15	51.48	49.59	50.63	50.63	1,860,122
Nov 28, 2024	50.40	51.28	50.19	50.38	50.38	2,076,391
Nov 27, 2024	48.70	50.42	47.88	50.35	50.35	2,154,447
Nov 26, 2024	49.68	50.17	48.70	49.20	49.20	1,816,547
Nov 25, 2024	50.43	50.45	48.46	49.62	49.62	3,642,575
Nov 22, 2024	51.89	54.60	50.67	51.30	51.30	5,175,503
Nov 21, 2024	51.99	52.94	51.39	51.88	51.88	2,190,706
Nov 20, 2024	51.97	52.64	51.53	52.13	52.13	2,501,025
Nov 19, 2024	50.59	52.30	50.28	51.99	51.99	2,180,478
Nov 18, 2024	51.30	52.00	49.77	50.45	50.45	2,425,592
Nov 15, 2024	52.90	53.89	51.05	51.16	51.16	2,535,116
Nov 14, 2024	55.50	55.67	53.15	53.44	53.44	2,581,315
Nov 13, 2024	55.21	55.90	53.50	55.47	55.47	3,262,352
Nov 12, 2024	57.32	57.54	55.00	55.49	55.49	4,625,844
Nov 11, 2024	56.66	57.89	56.03	57.89	57.89	5,857,647
Nov 8, 2024	55.71	57.35	55.39	56.03	56.03	5,059,901
Nov 7, 2024	55.01	55.72	54.40	55.57	55.57	5,863,363
Nov 6, 2024	59.00	59.77	56.72	57.05	57.05	6,225,917
Nov 4, 2024	53.70	55.20	53.70	54.84	54.84	2,860,271
Nov 1, 2024	56.00	56.41	53.13	53.65	53.65	4,557,048
Oct 31, 2024	56.00	57.08	54.59	56.19	56.19	4,896,466
Oct 29, 2024	58.20	58.80	55.36	55.72	55.72	7,455,273
Oct 28, 2024	60.20	62.29	57.82	58.88	58.88	6,801,942
Oct 25, 2024	57.20	60.01	56.08	59.02	59.02	7,028,677
Oct 24, 2024	57.00	58.13	55.84	57.17	57.17	6,169,549
Oct 23, 2024	53.23	62.95	52.61	57.71	57.71	12,023,090
Oct 22, 2024	54.55	54.55	52.30	53.28	53.28	7,152,516
Oct 21, 2024	52.46	56.98	51.02	54.60	54.60	11,486,920
Oct 18, 2024	48.09	51.76	47.11	50.06	50.06	8,365,763
Oct 17, 2024	48.20	49.74	47.68	48.49	48.49	6,042,270
Oct 16, 2024	49.00	50.00	47.39	47.97	47.97	7,411,805
Oct 15, 2024	46.70	52.60	45.68	51.15	51.15	12,493,250
Oct 14, 2024	45.00	49.19	44.44	48.48	48.48	9,685,972
Oct 11, 2024	45.65	46.00	42.52	43.10	43.10	4,175,664
Oct 10, 2024	48.21	49.75	45.80	46.02	46.02	5,583,458
Oct 9, 2024	51.00	52.53	47.44	47.69	47.69	8,414,142
Oct 8, 2024	53.53	54.35	48.68	54.00	54.00	8,366,123
Sep 30, 2024	41.46	45.59	40.01	45.29	45.29	7,389,484
Sep 27, 2024	38.20	39.65	38.20	39.59	39.59	2,038,064
Sep 26, 2024	36.98	37.78	36.53	37.77	37.77	1,755,739
Sep 25, 2024	36.65	37.40	36.65	36.91	36.91	1,673,919
Sep 24, 2024	35.80	36.62	35.50	36.62	36.62	1,532,395
Sep 23, 2024	35.04	36.02	35.00	35.61	35.61	642,168
Sep 20, 2024	35.49	35.77	35.04	35.29	35.29	676,580
Sep 19, 2024	35.18	35.81	34.92	35.51	35.51	588,045
Sep 18, 2024	35.98	36.03	34.98	35.09	35.09	1,000,050
Sep 13, 2024	36.53	36.86	35.42	35.68	35.68	942,590
Sep 12, 2024	36.27	36.86	36.25	36.65	36.65	667,582
Sep 11, 2024	36.79	36.79	36.15	36.27	36.27	625,214
Sep 10, 2024	37.17	37.17	36.53	36.79	36.79	546,022
Sep 9, 2024	36.63	37.17	36.37	36.87	36.87	717,281
Sep 6, 2024	36.72	37.30	36.62	36.63	36.63	1,045,368
Sep 5, 2024	37.65	37.76	36.21	36.78	36.78	2,094,450
Sep 4, 2024	37.45	38.03	37.40	37.54	37.54	780,729
Sep 3, 2024	38.09	38.69	37.87	37.97	37.97	1,077,839
Sep 2, 2024	38.34	39.07	38.03	38.40	38.40	1,481,867
Aug 30, 2024	37.63	38.80	37.52	38.59	38.59	1,770,431
Aug 29, 2024	37.30	38.04	36.80	37.79	37.79	1,674,719
Aug 28, 2024	37.36	38.43	37.11	37.41	37.41	1,473,738
Aug 26, 2024	38.18	38.29	36.63	37.80	37.80	1,744,717
Aug 23, 2024	38.23	38.47	37.44	38.10	38.10	799,703
Aug 22, 2024	38.39	39.00	38.06	38.12	38.12	934,291
Aug 21, 2024	38.16	39.15	38.16	38.39	38.39	561,094
Aug 20, 2024	39.12	39.19	38.34	38.38	38.38	755,888
Aug 19, 2024	38.65	39.40	38.08	39.12	39.12	934,973
Aug 16, 2024	39.35	39.78	38.48	38.58	38.58	1,700,197
Aug 15, 2024	41.00	41.16	39.29	39.50	39.50	2,009,914
Aug 14, 2024	41.51	41.66	40.39	40.94	40.94	2,655,915
Aug 13, 2024	41.40	42.94	41.30	42.82	42.82	1,545,776
Aug 12, 2024	42.08	42.08	40.70	41.60	41.60	1,376,134
Aug 9, 2024	42.96	43.20	41.87	41.91	41.91	1,304,535
Aug 8, 2024	43.98	43.98	42.39	42.77	42.77	1,844,210
Aug 7, 2024	42.91	44.10	42.53	43.71	43.71	2,299,424
Aug 6, 2024	42.20	44.20	41.37	43.41	43.41	3,688,110
Aug 5, 2024	42.75	44.04	41.20	41.33	41.33	2,308,698
Aug 2, 2024	42.57	43.83	42.31	42.82	42.82	2,218,077
Aug 1, 2024	43.06	43.69	42.71	42.74	42.74	2,249,507
Jul 31, 2024	41.90	43.49	41.90	43.39	43.39	3,044,524
Jul 30, 2024	40.51	41.24	39.91	41.17	41.17	1,778,094
Jul 29, 2024	39.99	41.08	39.71	40.92	40.92	2,336,455
Jul 26, 2024	38.49	40.10	38.38	40.03	40.03	1,959,747
Jul 25, 2024	38.60	38.90	38.00	38.50	38.50	1,013,106
Jul 24, 2024	38.35	39.72	38.02	38.89	38.89	1,259,443
Jul 23, 2024	39.53	39.63	38.34	38.35	38.35	1,211,644
Jul 22, 2024	39.12	40.26	39.01	39.62	39.62	1,334,516
Jul 19, 2024	38.50	39.53	38.26	39.31	39.31	1,425,028
Jul 18, 2024	36.62	39.25	36.55	38.56	38.56	1,743,300
Jul 17, 2024	38.55	38.84	36.90	36.92	36.92	1,805,776
Jul 16, 2024	38.78	39.18	38.42	38.80	38.80	733,017
Jul 15, 2024	39.20	39.76	38.71	39.05	39.05	650,323
Jul 12, 2024	40.49	40.50	38.86	39.00	39.00	1,283,439
Jul 11, 2024	40.21	40.59	39.77	40.38	40.38	1,243,999
Jul 10, 2024	40.00	40.23	39.45	39.50	39.50	719,621
Jul 9, 2024	39.06	40.09	38.35	40.00	40.00	949,726
Jul 8, 2024	39.31	39.66	39.03	39.30	39.30	596,999
Jul 5, 2024	38.08	39.69	37.70	39.41	39.41	923,191
Jul 4, 2024	39.69	39.82	38.33	38.33	38.33	1,057,512
Jul 3, 2024	40.50	40.82	39.47	39.50	39.50	872,711
Jul 2, 2024	41.46	41.67	40.70	40.86	40.86	768,074
Jul 1, 2024	41.27	41.76	40.79	41.46	41.46	1,064,741
Jun 28, 2024	39.22	41.50	39.22	41.07	41.07	1,706,616
Jun 27, 2024	39.65	40.39	39.25	39.51	39.51	1,082,906
Jun 26, 2024	39.11	39.89	38.66	39.79	39.79	1,007,811
Jun 25, 2024	40.00	40.00	38.09	39.41	39.41	2,650,938
Jun 24, 2024	42.88	43.30	40.92	41.04	41.04	1,486,687
Jun 21, 2024	42.90	43.50	42.00	43.06	43.06	1,372,325
Jun 20, 2024	42.35	44.39	42.15	43.00	43.00	2,509,240
Jun 19, 2024	42.91	43.24	42.46	42.65	42.65	1,611,201
Jun 18, 2024	44.88	44.88	42.76	43.19	43.19	2,531,947
Jun 17, 2024	44.50	44.94	43.60	43.97	43.97	2,114,404
Jun 14, 2024	46.02	46.23	44.53	45.39	45.39	1,702,863
Jun 13, 2024	45.22	46.96	44.73	46.14	46.14	2,667,971
Jun 12, 2024	43.49	47.05	43.20	45.40	45.40	2,646,648
Jun 11, 2024	43.88	43.95	41.51	43.94	43.94	1,915,677
Jun 7, 2024	0.80 Dividend
Jun 7, 2024	45.00	45.65	43.21	43.65	43.65	2,176,986
Jun 7, 2024	1.2:1 Stock Splits
Jun 6, 2024	47.46	47.58	45.32	46.00	45.20	3,676,756
Jun 5, 2024	43.74	50.00	43.74	47.70	46.87	6,002,984
Jun 4, 2024	44.28	44.29	43.01	43.83	43.07	1,335,768
Jun 3, 2024	44.24	44.63	43.92	44.63	43.86	2,253,584
May 31, 2024	41.36	44.83	41.36	44.25	43.48	3,202,447
May 30, 2024	41.00	41.97	40.68	41.38	40.66	1,109,976
May 29, 2024	41.25	41.65	41.05	41.33	40.61	1,032,902
May 28, 2024	40.83	41.33	40.52	40.84	40.13	706,622
May 27, 2024	40.97	41.58	40.09	41.00	40.29	1,408,698
May 24, 2024	43.08	43.08	41.08	41.44	40.72	2,878,372
May 23, 2024	42.67	44.12	42.50	43.75	42.99	2,743,466
May 22, 2024	43.21	43.21	42.42	42.50	41.76	1,105,368
May 21, 2024	43.92	43.92	42.93	43.06	42.31	1,090,495
May 20, 2024	43.12	44.58	42.68	44.21	43.44	1,677,632
May 17, 2024	42.88	43.45	42.52	43.17	42.42	876,297
May 16, 2024	42.67	43.31	42.53	42.72	41.98	825,166
May 15, 2024	43.27	43.55	42.59	42.66	41.92	1,079,970
May 14, 2024	43.52	44.27	43.08	43.27	42.52	1,407,598
May 13, 2024	43.32	44.19	42.17	43.66	42.90	2,274,163
May 10, 2024	44.98	44.98	43.38	43.40	42.65	1,600,287
May 9, 2024	43.83	44.91	43.31	44.75	43.97	2,201,353
May 8, 2024	44.99	45.00	43.69	44.19	43.42	1,607,669
May 7, 2024	43.52	45.41	43.26	45.00	44.22	2,518,026
May 6, 2024	43.92	43.92	43.24	43.48	42.73	1,480,210
Apr 30, 2024	44.38	45.24	42.69	43.33	42.58	1,766,834
Apr 29, 2024	44.83	45.46	44.19	44.66	43.88	1,652,968
Apr 26, 2024	42.82	44.16	42.52	44.04	43.28	1,562,748
Apr 25, 2024	43.97	44.13	42.52	42.59	41.85	1,679,364
Apr 24, 2024	43.27	44.58	43.23	44.06	43.29	1,367,523
Apr 23, 2024	44.21	44.81	42.89	43.47	42.72	1,828,057
Apr 22, 2024	43.48	45.32	42.98	44.61	43.83	2,052,137
Apr 19, 2024	42.42	46.16	42.21	44.63	43.86	3,429,894
Apr 18, 2024	41.69	43.52	41.69	42.63	41.89	1,164,626
Apr 17, 2024	40.58	42.19	40.58	42.19	41.46	1,348,598
Apr 16, 2024	43.08	43.08	40.17	40.22	39.53	1,988,949
Apr 15, 2024	43.82	44.73	42.42	43.25	42.50	1,457,359
Apr 12, 2024	42.98	44.58	42.81	43.22	42.47	1,148,315
Apr 11, 2024	43.08	43.26	42.17	42.67	41.92	1,196,478
Apr 10, 2024	45.00	45.71	42.63	43.12	42.37	1,836,864
Apr 9, 2024	44.15	45.40	43.50	45.17	44.38	1,932,045
Apr 8, 2024	43.73	44.72	43.42	43.83	43.07	1,663,404
Apr 3, 2024	44.06	44.68	43.33	43.67	42.92	1,341,101
Apr 2, 2024	43.68	44.98	43.67	44.11	43.34	1,770,405
Apr 1, 2024	43.33	43.83	43.10	43.68	42.92	1,556,863
Mar 29, 2024	41.81	43.89	41.39	43.65	42.89	2,782,249
Mar 28, 2024	40.42	42.43	40.42	41.98	41.25	2,359,911
Mar 27, 2024	41.89	41.89	39.62	39.70	39.01	1,274,809
Mar 26, 2024	41.33	41.97	40.32	41.52	40.79	1,517,619
Mar 25, 2024	42.33	42.77	41.33	41.40	40.68	1,771,279
Mar 22, 2024	42.63	42.86	41.67	42.33	41.60	1,614,090
Mar 21, 2024	42.92	43.34	42.08	42.79	42.05	1,653,392
Mar 20, 2024	41.48	43.64	41.38	43.04	42.29	2,819,038
Mar 19, 2024	41.07	42.48	40.88	41.77	41.05	2,235,107
Mar 18, 2024	40.75	41.12	40.50	41.06	40.34	1,471,588
Mar 15, 2024	40.15	40.83	39.90	40.82	40.11	1,518,663
Mar 14, 2024	41.47	41.47	39.67	40.02	39.33	2,817,523
Mar 13, 2024	39.90	42.14	39.90	41.67	40.94	3,640,312
Mar 12, 2024	38.61	40.41	38.61	39.99	39.30	2,280,920
Mar 11, 2024	38.52	38.87	38.34	38.75	38.08	1,336,835
Mar 8, 2024	38.48	38.70	38.07	38.57	37.90	1,351,612
Mar 7, 2024	39.04	39.55	37.92	38.10	37.44	2,201,233
Mar 6, 2024	38.75	39.67	38.48	39.03	38.35	1,923,669
Mar 5, 2024	39.36	40.83	39.19	39.33	38.64	2,486,824
Mar 4, 2024	39.25	40.10	39.02	39.75	39.06	1,850,896
Mar 1, 2024	38.23	39.91	37.98	39.46	38.77	2,435,993
Feb 29, 2024	37.27	38.48	37.27	38.27	37.61	2,332,262
Feb 28, 2024	38.61	39.02	37.26	37.35	36.70	2,923,978
Feb 27, 2024	37.74	38.81	37.55	38.60	37.93	2,213,782
Feb 26, 2024	36.78	38.42	36.33	37.88	37.22	2,835,274
Feb 23, 2024	35.46	37.31	35.21	36.73	36.09	3,000,079
Feb 22, 2024	34.67	35.22	34.23	35.17	34.56	2,044,681
Feb 21, 2024	34.30	35.55	34.09	34.85	34.24	1,975,502

601606.SS Anhui Great Wall Military Industry Co., Ltd.

12.44

-0.56%

7719.TWO Carbon-Based Technology Inc.

25.60

+0.39%

4541.TWO Magnate Technology Co., Ltd.

37.15

-0.67%

2630.TW Air Asia Co., Ltd.

37.60

-1.18%

6753.TW Lungteh Shipbuilding Co., Ltd.

118.50

-0.84%

2208.TW CSBC Corporation

16.00

0.00%

2634.TW Aerospace Industrial Development Corporation

45.15

+1.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jiangxi Guoke Defence Group Co.,Ltd. (688543.SS)

Related Tickers