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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.31	2.28	2.28	2.33	2.27	64.58M
January 13, 2026	2.31	2.32	2.32	2.33	2.3	41.67M
January 12, 2026	2.3	2.31	2.31	2.32	2.29	31.51M
January 09, 2026	2.31	2.31	2.31	2.33	2.29	36.11M
January 08, 2026	2.3	2.32	2.32	2.33	2.28	38.92M
January 07, 2026	2.31	2.3	2.3	2.33	2.29	29.24M
January 06, 2026	2.28	2.32	2.32	2.32	2.28	29.68M
January 05, 2026	2.28	2.28	2.28	2.3	2.27	20.21M
December 31, 2025	2.27	2.28	2.28	2.29	2.26	17.22M
December 30, 2025	2.28	2.27	2.27	2.29	2.26	17.97M
December 29, 2025	2.3	2.28	2.28	2.31	2.27	22.08M
December 26, 2025	2.3	2.29	2.29	2.32	2.29	21.74M
December 25, 2025	2.3	2.31	2.31	2.31	2.28	21.48M
December 24, 2025	2.29	2.3	2.3	2.31	2.28	23.64M
December 23, 2025	2.32	2.29	2.29	2.33	2.29	21.16M
December 22, 2025	2.36	2.33	2.33	2.36	2.32	29M
December 19, 2025	2.29	2.35	2.35	2.36	2.28	40.15M
December 18, 2025	2.27	2.29	2.29	2.3	2.26	25.49M
December 17, 2025	2.26	2.27	2.27	2.28	2.24	24.67M
December 16, 2025	2.29	2.27	2.27	2.29	2.25	26.65M
December 15, 2025	2.28	2.29	2.29	2.31	2.26	27.75M
December 12, 2025	2.35	2.29	2.29	2.36	2.29	48.8M
December 11, 2025	2.48	2.32	2.32	2.48	2.31	74.39M
December 10, 2025	2.43	2.47	2.47	2.5	2.39	59.1M
December 09, 2025	2.5	2.43	2.43	2.5	2.41	42.87M
December 08, 2025	2.48	2.5	2.5	2.53	2.48	32.53M
December 05, 2025	2.49	2.49	2.49	2.5	2.41	38.52M
December 04, 2025	2.46	2.46	2.46	2.51	2.43	37.45M
December 03, 2025	2.46	2.5	2.5	2.54	2.46	35.18M
December 02, 2025	2.48	2.52	2.52	2.52	2.44	43.77M
December 01, 2025	2.53	2.49	2.49	2.54	2.47	32.68M
November 28, 2025	2.46	2.51	2.51	2.53	2.4	54.06M
November 27, 2025	2.44	2.46	2.46	2.5	2.41	52.01M
November 26, 2025	2.39	2.45	2.45	2.53	2.37	75.9M
November 25, 2025	2.37	2.39	2.39	2.41	2.34	42.09M
November 24, 2025	2.38	2.36	2.36	2.43	2.35	60.44M
November 21, 2025	2.44	2.37	2.37	2.47	2.36	43.13M
November 20, 2025	2.45	2.45	2.45	2.49	2.39	44.62M
November 19, 2025	2.5	2.44	2.44	2.51	2.42	48.46M
November 18, 2025	2.61	2.5	2.5	2.62	2.45	63.13M
November 17, 2025	2.56	2.59	2.59	2.61	2.53	49.16M
November 14, 2025	2.6	2.56	2.56	2.61	2.55	71.71M
November 13, 2025	2.47	2.58	2.58	2.63	2.44	100.92M
November 12, 2025	2.48	2.48	2.48	2.5	2.44	34.02M
November 11, 2025	2.45	2.48	2.48	2.49	2.45	34.52M
November 10, 2025	2.42	2.46	2.46	2.46	2.39	35.31M
November 07, 2025	2.42	2.43	2.43	2.45	2.4	30.39M
November 06, 2025	2.47	2.42	2.42	2.49	2.41	44.26M
November 05, 2025	2.38	2.46	2.46	2.47	2.37	72.58M
November 04, 2025	2.36	2.39	2.39	2.42	2.36	58.59M
November 03, 2025	2.32	2.35	2.35	2.36	2.31	38.32M
October 31, 2025	2.3	2.32	2.32	2.33	2.29	44.14M
October 30, 2025	2.34	2.31	2.31	2.37	2.3	47.35M
October 29, 2025	2.33	2.35	2.35	2.35	2.29	45.68M
October 28, 2025	2.33	2.33	2.33	2.35	2.32	27.75M
October 27, 2025	2.36	2.33	2.33	2.37	2.3	39.09M
October 24, 2025	2.41	2.35	2.35	2.42	2.33	41.88M
October 23, 2025	2.45	2.41	2.41	2.45	2.37	44.56M
October 22, 2025	2.38	2.44	2.44	2.44	2.37	56.32M
October 21, 2025	2.29	2.38	2.38	2.38	2.28	72.42M

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