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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	2.33	2.29	2.29	2.33	2.28	24.71M
June 12, 2025	2.33	2.32	2.32	2.34	2.31	16.85M
June 11, 2025	2.32	2.33	2.33	2.35	2.3	22.88M
June 10, 2025	2.34	2.32	2.32	2.35	2.28	24.2M
June 09, 2025	2.34	2.34	2.34	2.34	2.31	18.39M
June 06, 2025	2.31	2.34	2.34	2.35	2.31	26.78M
June 05, 2025	2.33	2.31	2.31	2.34	2.29	21.96M
June 04, 2025	2.29	2.33	2.33	2.33	2.28	25.52M
June 03, 2025	2.27	2.29	2.29	2.3	2.27	13.19M
May 30, 2025	2.28	2.28	2.28	2.31	2.27	21.29M
May 29, 2025	2.25	2.28	2.28	2.29	2.24	21.29M
May 28, 2025	2.27	2.25	2.25	2.28	2.24	15.15M
May 27, 2025	2.26	2.27	2.27	2.28	2.24	16.44M
May 26, 2025	2.25	2.26	2.26	2.27	2.24	17.66M

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