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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.27	2.23	2.23	2.27	2.22	39.19M
February 12, 2026	2.28	2.26	2.26	2.29	2.25	40.13M
February 11, 2026	2.29	2.28	2.28	2.3	2.26	37.57M
February 10, 2026	2.31	2.28	2.28	2.32	2.27	67.71M
February 09, 2026	2.29	2.31	2.31	2.34	2.28	42.97M
February 06, 2026	2.29	2.28	2.28	2.31	2.25	46.54M
February 05, 2026	2.28	2.3	2.3	2.32	2.28	56.68M
February 04, 2026	2.23	2.3	2.3	2.3	2.21	77.76M
February 03, 2026	2.23	2.24	2.24	2.27	2.2	57.07M
February 02, 2026	2.21	2.18	2.18	2.23	2.17	42.16M
January 30, 2026	2.27	2.22	2.22	2.28	2.2	59.39M
January 29, 2026	2.22	2.29	2.29	2.32	2.2	81.83M
January 28, 2026	2.27	2.23	2.23	2.28	2.19	109.87M
January 27, 2026	2.32	2.26	2.26	2.33	2.25	62.04M
January 26, 2026	2.34	2.32	2.32	2.35	2.3	39.78M
January 23, 2026	2.34	2.34	2.34	2.35	2.32	41.47M
January 22, 2026	2.32	2.34	2.34	2.34	2.3	44.44M
January 21, 2026	2.31	2.32	2.32	2.33	2.3	34.22M
January 20, 2026	2.28	2.32	2.32	2.32	2.28	40.86M
January 19, 2026	2.26	2.29	2.29	2.29	2.26	22.82M
January 16, 2026	2.29	2.27	2.27	2.3	2.26	34.14M
January 15, 2026	2.28	2.28	2.28	2.3	2.26	36.6M
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

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