Shenzhen Jinjia Group Co.,Ltd. (002191.SZ) SHZ
3.94
+0(+0.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.94
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.92 | 3.94 | 3.94 | 3.98 | 3.92 | 13.43M |
| March 12, 2026 | 3.94 | 3.94 | 3.94 | 3.98 | 3.92 | 11.42M |
| March 11, 2026 | 3.95 | 3.94 | 3.94 | 3.95 | 3.91 | 8.16M |
| March 10, 2026 | 3.88 | 3.93 | 3.93 | 3.96 | 3.88 | 6.37M |
| March 09, 2026 | 3.87 | 3.91 | 3.91 | 3.93 | 3.84 | 11.64M |
| March 06, 2026 | 3.88 | 3.91 | 3.91 | 3.92 | 3.86 | 9.52M |
| March 05, 2026 | 3.88 | 3.88 | 3.88 | 3.9 | 3.85 | 11.71M |
| March 04, 2026 | 4.01 | 3.78 | 3.78 | 4.01 | 3.78 | 8.86M |
| March 03, 2026 | 3.96 | 3.84 | 3.84 | 3.97 | 3.83 | 24.49M |
| March 02, 2026 | 4 | 3.96 | 3.96 | 4.02 | 3.94 | 19.08M |
| February 27, 2026 | 4.01 | 4.05 | 4.05 | 4.05 | 4 | 11.64M |
| February 26, 2026 | 4.05 | 4.03 | 4.03 | 4.08 | 3.99 | 14.92M |
| February 25, 2026 | 4 | 4.05 | 4.05 | 4.08 | 4 | 18.05M |
| February 24, 2026 | 4 | 4 | 4 | 4.01 | 3.96 | 11.65M |
| February 13, 2026 | 3.96 | 3.97 | 0 | 4.05 | 3.95 | 16.07M |
| February 12, 2026 | 4.01 | 3.96 | 0 | 4.02 | 3.96 | 13.79M |
| February 11, 2026 | 4 | 4.01 | 0 | 4.05 | 3.99 | 11.36M |
| February 10, 2026 | 4 | 4.03 | 0 | 4.08 | 3.98 | 16.84M |
| February 09, 2026 | 3.98 | 4.01 | 0 | 4.01 | 3.95 | 12.94M |
| February 06, 2026 | 3.95 | 3.95 | 0 | 3.98 | 3.93 | 9.99M |
| February 05, 2026 | 3.95 | 3.95 | 0 | 3.98 | 3.94 | 12.92M |
| February 04, 2026 | 3.92 | 3.95 | 0 | 3.95 | 3.89 | 12.29M |
| February 03, 2026 | 3.97 | 3.92 | 0 | 3.98 | 3.88 | 18.8M |
| February 02, 2026 | 4.01 | 3.94 | 0 | 4.02 | 3.93 | 21.03M |
| January 30, 2026 | 4.02 | 4 | 0 | 4.02 | 3.96 | 18.65M |
| January 29, 2026 | 3.98 | 4.02 | 0 | 4.06 | 3.92 | 38.07M |
| January 28, 2026 | 4.29 | 4 | 0 | 4.31 | 3.98 | 103.17M |
| January 27, 2026 | 4.46 | 4.42 | 0 | 4.47 | 4.35 | 22.13M |
| January 26, 2026 | 4.55 | 4.46 | 0 | 4.56 | 4.43 | 26.67M |
| January 23, 2026 | 4.52 | 4.54 | 0 | 4.55 | 4.47 | 28.9M |
| January 22, 2026 | 4.53 | 4.55 | 0 | 4.55 | 4.49 | 21.66M |
| January 21, 2026 | 4.46 | 4.52 | 0 | 4.54 | 4.42 | 25.28M |
| January 20, 2026 | 4.46 | 4.48 | 0 | 4.51 | 4.43 | 23.98M |
| January 19, 2026 | 4.4 | 4.46 | 0 | 4.48 | 4.39 | 22.15M |
| January 16, 2026 | 4.48 | 4.4 | 0 | 4.49 | 4.38 | 26.27M |
| January 15, 2026 | 4.52 | 4.46 | 0 | 4.54 | 4.45 | 27.27M |
| January 14, 2026 | 4.6 | 4.56 | 0 | 4.65 | 4.5 | 50.41M |
| January 13, 2026 | 4.66 | 4.63 | 0 | 4.76 | 4.56 | 76.34M |
| January 12, 2026 | 4.35 | 4.68 | 0 | 4.73 | 4.34 | 107.1M |
| January 09, 2026 | 4.26 | 4.3 | 0 | 4.31 | 4.23 | 20.94M |
| January 08, 2026 | 4.25 | 4.27 | 0 | 4.28 | 4.23 | 13.16M |
| January 07, 2026 | 4.28 | 4.25 | 0 | 4.3 | 4.23 | 15.05M |
| January 06, 2026 | 4.25 | 4.29 | 0 | 4.3 | 4.22 | 18.01M |
| January 05, 2026 | 4.2 | 4.23 | 0 | 4.24 | 4.18 | 15.6M |
| December 31, 2025 | 4.22 | 4.19 | 0 | 4.24 | 4.17 | 11.85M |
| December 30, 2025 | 4.29 | 4.22 | 0 | 4.29 | 4.2 | 18.37M |
| December 29, 2025 | 4.34 | 4.29 | 0 | 4.35 | 4.27 | 20.05M |
| December 26, 2025 | 4.45 | 4.38 | 0 | 4.47 | 4.36 | 21.91M |
| December 25, 2025 | 4.45 | 4.38 | 0 | 4.48 | 4.35 | 23.86M |
| December 24, 2025 | 4.31 | 4.42 | 0 | 4.47 | 4.29 | 44.13M |
| December 23, 2025 | 4.19 | 4.34 | 0 | 4.45 | 4.18 | 50.04M |
| December 22, 2025 | 4.22 | 4.21 | 0 | 4.24 | 4.17 | 13.2M |
| December 19, 2025 | 4.17 | 4.2 | 0 | 4.21 | 4.14 | 12.94M |
| December 18, 2025 | 4.09 | 4.13 | 0 | 4.16 | 4.08 | 10.03M |
| December 17, 2025 | 4.06 | 4.09 | 0 | 4.12 | 4.01 | 11.74M |
| December 16, 2025 | 4.12 | 4.05 | 0 | 4.13 | 4.04 | 10.93M |
| December 15, 2025 | 4.08 | 4.13 | 0 | 4.16 | 4.06 | 12.04M |
| December 12, 2025 | 4.1 | 4.09 | 0 | 4.14 | 4.08 | 13.74M |
| December 11, 2025 | 4.24 | 4.1 | 0 | 4.25 | 4.09 | 18.75M |
| December 10, 2025 | 4.22 | 4.23 | 0 | 4.25 | 4.2 | 11.65M |