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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	2.28	2.29	2.29	2.3	2.26	31M
October 17, 2025	2.29	2.27	2.27	2.32	2.25	43.65M
October 16, 2025	2.3	2.29	2.29	2.31	2.26	28.5M
October 15, 2025	2.29	2.3	2.3	2.33	2.28	31.26M
October 14, 2025	2.29	2.29	2.29	2.34	2.28	46.45M
October 13, 2025	2.26	2.29	2.29	2.29	2.23	34.38M
October 10, 2025	2.27	2.3	2.3	2.33	2.26	49.47M
October 09, 2025	2.29	2.28	2.28	2.3	2.24	35.21M
September 30, 2025	2.29	2.28	2.28	2.3	2.26	33.04M
September 29, 2025	2.29	2.28	2.28	2.29	2.22	41.07M
September 26, 2025	2.28	2.29	2.29	2.34	2.26	39.87M
September 25, 2025	2.32	2.29	2.29	2.34	2.28	51.24M
September 24, 2025	2.25	2.3	2.3	2.33	2.23	54.44M
September 23, 2025	2.37	2.25	2.25	2.37	2.2	84.4M
September 22, 2025	2.4	2.34	2.34	2.4	2.31	50.17M
September 19, 2025	2.45	2.41	2.41	2.48	2.35	79.29M
September 18, 2025	2.51	2.46	2.46	2.55	2.43	85.62M
September 17, 2025	2.5	2.5	2.5	2.53	2.43	81.97M
September 16, 2025	2.48	2.5	2.5	2.54	2.46	100.16M
September 15, 2025	2.43	2.45	2.45	2.45	2.36	79.42M
September 12, 2025	2.35	2.41	2.41	2.44	2.34	119.23M
September 11, 2025	2.35	2.35	2.35	2.35	2.3	41.08M
September 10, 2025	2.3	2.34	2.34	2.35	2.29	61.97M
September 09, 2025	2.27	2.31	2.31	2.32	2.26	62.81M
September 08, 2025	2.29	2.27	2.27	2.32	2.26	56.94M
September 05, 2025	2.27	2.28	2.28	2.28	2.24	34.13M

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