Tianjin Jinbin Development Co., Ltd. - 000897.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.27	2.28	2.28	2.28	2.24	34.13M
September 04, 2025	2.27	2.27	2.27	2.29	2.25	30.42M
September 03, 2025	2.31	2.26	2.26	2.33	2.25	35.48M
September 02, 2025	2.31	2.3	2.3	2.33	2.27	41.55M
September 01, 2025	2.32	2.31	2.31	2.35	2.28	41.72M
August 29, 2025	2.35	2.32	2.32	2.37	2.31	31.9M
August 28, 2025	2.36	2.34	2.34	2.38	2.28	40.6M
August 27, 2025	2.44	2.35	2.35	2.44	2.35	52.77M
August 26, 2025	2.45	2.44	2.44	2.46	2.42	27.65M
August 25, 2025	2.46	2.45	2.45	2.51	2.44	76.11M
August 22, 2025	2.46	2.45	2.45	2.46	2.41	39.01M
August 21, 2025	2.48	2.46	2.46	2.49	2.44	31.06M
August 20, 2025	2.43	2.48	2.48	2.54	2.41	63.6M
August 19, 2025	2.41	2.43	2.43	2.47	2.4	44.41M
August 18, 2025	2.41	2.4	2.4	2.42	2.38	30.02M
August 15, 2025	2.43	2.41	2.41	2.46	2.4	35.15M
August 14, 2025	2.47	2.44	2.44	2.5	2.42	37.48M
August 13, 2025	2.47	2.47	2.47	2.5	2.43	37.35M
August 12, 2025	2.48	2.46	2.46	2.48	2.44	30.57M
August 11, 2025	2.42	2.48	2.48	2.5	2.42	43.69M
August 08, 2025	2.45	2.41	2.41	2.46	2.39	37.29M
August 07, 2025	2.34	2.46	2.46	2.5	2.34	91.87M
August 06, 2025	2.32	2.34	2.34	2.35	2.29	32.07M
August 05, 2025	2.28	2.31	2.31	2.33	2.27	33.15M
August 04, 2025	2.26	2.27	2.27	2.28	2.24	18.52M
August 01, 2025	2.27	2.27	2.27	2.29	2.26	17.52M
July 31, 2025	2.35	2.27	2.27	2.36	2.26	45.58M
July 30, 2025	2.37	2.36	2.36	2.39	2.35	31.05M
July 29, 2025	2.36	2.37	2.37	2.39	2.34	31.98M
July 28, 2025	2.39	2.37	2.37	2.39	2.35	34.89M
July 25, 2025	2.48	2.44	2.34	2.48	2.44	32.48M
July 24, 2025	2.42	2.47	2.37	2.48	2.41	36.23M
July 23, 2025	2.44	2.43	2.34	2.48	2.42	36.5M
July 22, 2025	2.42	2.44	2.34	2.44	2.38	36.79M
July 21, 2025	2.4	2.41	2.32	2.44	2.38	49.27M
July 18, 2025	2.38	2.4	2.31	2.46	2.37	48.67M
July 17, 2025	2.37	2.35	2.35	2.39	2.34	24.89M
July 16, 2025	2.37	2.37	2.37	2.39	2.35	28.71M
July 15, 2025	2.4	2.37	2.37	2.4	2.31	45.99M
July 14, 2025	2.42	2.39	2.39	2.44	2.38	35.28M
July 11, 2025	2.45	2.43	2.43	2.52	2.41	64.47M
July 10, 2025	2.39	2.45	2.45	2.46	2.38	45.05M
July 09, 2025	2.39	2.39	2.39	2.4	2.37	27.32M
July 08, 2025	2.38	2.39	2.39	2.39	2.36	21.99M
July 07, 2025	2.34	2.37	2.37	2.39	2.33	33.26M
July 04, 2025	2.36	2.34	2.34	2.37	2.33	20.63M
July 03, 2025	2.35	2.36	2.36	2.38	2.35	24.79M
July 02, 2025	2.31	2.36	2.36	2.37	2.3	50.63M
July 01, 2025	2.3	2.31	2.31	2.31	2.28	16.96M
June 30, 2025	2.31	2.3	2.3	2.32	2.29	18.14M
June 27, 2025	2.32	2.31	2.31	2.34	2.3	25.07M
June 26, 2025	2.31	2.31	2.31	2.33	2.3	17.95M
June 25, 2025	2.3	2.32	2.32	2.33	2.27	26.33M
June 24, 2025	2.27	2.29	2.29	2.3	2.26	21.12M
June 23, 2025	2.25	2.27	2.27	2.27	2.22	15.37M
June 20, 2025	2.24	2.27	2.27	2.28	2.23	25.31M
June 19, 2025	2.28	2.24	2.24	2.29	2.23	24.19M
June 18, 2025	2.32	2.28	2.28	2.33	2.27	26.41M
June 17, 2025	2.33	2.33	2.33	2.34	2.3	23.07M
June 16, 2025	2.29	2.33	2.33	2.34	2.28	31.8M

Tianjin Jinbin Development Co., Ltd. (000897.SZ) SHZ