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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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