Jianshe Industry Group (Yunnan) Co., Ltd. - 002265.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.72	26.72	26.72	27.17	26.03	14.28M
December 03, 2025	26.81	26.16	26.16	26.91	26.06	8.84M
December 02, 2025	27.28	26.96	26.96	27.3	26.91	7.25M
December 01, 2025	26.97	27.3	27.3	27.41	26.85	9.43M
November 28, 2025	26.72	27.04	27.04	27.1	26.56	7.68M
November 27, 2025	26.79	26.71	26.71	27.06	26.7	8.18M
November 26, 2025	27.59	26.93	26.93	27.69	26.89	14.35M
November 25, 2025	27.54	27.87	27.87	28.26	27.2	18.72M
November 24, 2025	26.63	28.1	28.1	28.65	26.5	21.97M
November 21, 2025	26.6	26.81	26.81	27.8	26	15.97M
November 20, 2025	27.35	27.03	27.03	27.6	27	11.94M
November 19, 2025	27.01	27.9	27.9	28.3	27.01	17.3M
November 18, 2025	28.75	27.41	27.41	28.86	27.4	20.88M
November 17, 2025	28.33	29.16	29.16	29.48	28.33	32.1M
November 14, 2025	27.01	27.3	27.3	28.07	26.97	14.8M
November 13, 2025	26.94	27.08	27.08	27.15	26.85	6.13M
November 12, 2025	27.33	27.02	27.02	27.5	26.8	9.04M
November 11, 2025	27.77	27.51	27.51	27.84	27.44	7.21M
November 10, 2025	27.9	27.69	27.69	28.04	27.5	9.29M
November 07, 2025	28.3	27.96	27.96	28.3	27.88	10.94M
November 06, 2025	28.3	28.5	28.5	28.87	28.05	10.53M
November 05, 2025	28.09	28.36	28.36	28.52	28.08	7.96M
November 04, 2025	29.01	28.53	28.53	29.12	28.4	10.07M
November 03, 2025	29.09	29.07	29.07	29.12	28.63	8.74M
October 31, 2025	28.87	29.02	29.02	29.25	28.85	9.49M
October 30, 2025	28.39	29.02	29.02	29.91	28.39	18.54M
October 29, 2025	29.98	30.09	30.09	30.36	29.51	28.4M
October 28, 2025	29.2	30.9	30.9	31.9	28.65	39.06M
October 27, 2025	28.88	29	29	29.25	28.53	14.49M
October 24, 2025	28.39	28.69	28.69	29.29	28.39	15.48M
October 23, 2025	28.18	28.27	28.27	28.81	27.91	11.09M
October 22, 2025	28.5	28.25	28.25	28.75	28.18	9.33M
October 21, 2025	28.3	28.7	28.7	28.88	28.08	12.6M
October 20, 2025	28.07	28.35	28.35	28.67	27.81	12.65M
October 17, 2025	29.5	28.07	28.07	29.6	28	21.68M
October 16, 2025	29.71	29.84	29.84	30.65	29.7	16.42M
October 15, 2025	31.15	30.06	30.06	31.48	29.4	25.69M
October 14, 2025	33	31.49	31.49	33	31.08	38.63M
October 13, 2025	30.02	33	33	33.44	29.85	50.38M
October 10, 2025	29.81	31.51	31.51	32.56	29.66	48.49M
October 09, 2025	29.65	29.81	29.81	29.96	29.3	12.42M
September 30, 2025	29.6	29.84	29.84	30.1	29.43	14.01M
September 29, 2025	29.49	29.4	29.4	29.65	28.87	13.94M
September 26, 2025	29.53	29.55	29.55	30.35	29.51	15.84M
September 25, 2025	30.08	29.66	29.66	30.18	29.62	12.57M
September 24, 2025	30	30.34	30.34	30.39	29.8	13.43M
September 23, 2025	30.72	30.18	30.18	31.04	29.4	17.46M
September 22, 2025	30.62	30.92	30.92	30.98	30.43	14.59M
September 19, 2025	30.48	31.08	31.08	31.88	30.48	21.68M
September 18, 2025	31.1	30.85	30.85	32.11	30.39	28.02M
September 17, 2025	31.06	31.13	31.13	31.36	31	13.35M
September 16, 2025	30.8	31.33	31.33	31.38	30.4	19.17M
September 15, 2025	31.45	30.88	30.88	31.64	30.87	19.18M
September 12, 2025	30.94	31.4	31.4	32.18	30.7	33.14M
September 11, 2025	29.76	30.67	30.67	30.76	29.52	23.23M
September 10, 2025	29.39	29.78	29.78	30.14	29.29	18.49M
September 09, 2025	30.38	29.4	29.4	30.42	29.2	21.08M
September 08, 2025	30.38	30.15	30.15	30.8	29.88	24.71M
September 05, 2025	29.21	30.37	30.37	31.97	29.21	40.76M
September 04, 2025	33.56	31.85	31.85	33.79	31.85	20.69M

Jianshe Industry Group (Yunnan) Co., Ltd. (002265.SZ) SHZ