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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	39.8	35.39	35.39	39.84	35.39	41.41M
September 02, 2025	38.41	39.32	39.32	40.99	37.02	45.33M
September 01, 2025	40.77	39.03	39.03	40.78	38.31	40.67M
August 29, 2025	38.3	40.76	40.76	41	37.81	67.95M
August 28, 2025	36.35	38.8	38.8	39.33	35.03	49.85M
August 27, 2025	37.84	36.69	36.69	38	36.64	30.58M
August 26, 2025	39.11	37.84	37.84	39.14	37.75	34.97M
August 25, 2025	38.98	39.15	39.15	39.77	38.7	34.53M
August 22, 2025	37.44	38.97	38.97	39.25	37.29	35.15M
August 21, 2025	39.12	38.31	38.31	39.49	38.27	32.21M
August 20, 2025	39.4	39.62	39.62	40.8	39.14	37.1M
August 19, 2025	40.7	39.6	39.6	40.7	39.15	42.43M
August 18, 2025	39.41	40.93	40.93	41.5	39.01	54.96M
August 15, 2025	38.71	38.95	38.95	39.15	38	45.94M
August 14, 2025	42.4	39.5	39.5	43.02	39.49	72.77M
August 13, 2025	41.01	42.88	42.88	43.81	41.01	69.66M
August 12, 2025	42.92	41.79	41.79	43.37	41.5	58.08M
August 11, 2025	41.64	43.26	43.26	44.43	41.64	68.73M
August 08, 2025	41.51	42.03	42.03	44.28	41.51	65.29M
August 07, 2025	44.45	42.48	42.48	44.79	42	85.54M
August 06, 2025	42.02	44.89	44.89	45.65	41.13	105.44M
August 05, 2025	42.85	41.89	41.89	44.3	41.4	117.15M
August 04, 2025	37.27	40.28	40.28	40.28	37.27	82.69M
August 01, 2025	38	36.62	36.62	38.25	36.38	61.54M
July 31, 2025	36.52	39.17	39.17	40.04	36.16	89.09M
July 30, 2025	43.2	38.81	38.81	44.9	38.79	127.58M
July 29, 2025	41.48	43.1	43.1	43.34	40	87.31M
July 28, 2025	39.78	41.5	41.5	42.69	39.09	104.86M
July 25, 2025	37.31	38.81	38.81	39.7	36.5	87.07M
July 24, 2025	37.8	37.27	37.27	39.09	36.74	83.51M
July 23, 2025	39.48	38.34	38.34	41.2	37.88	100.89M
July 22, 2025	38.09	39.51	39.51	40.31	37.09	125.96M
July 21, 2025	33.67	36.98	36.98	36.98	33.67	62.98M
July 18, 2025	33.53	33.62	33.62	33.62	33.33	56.97M
July 17, 2025	27.69	30.56	30.56	30.56	27.62	80.87M
July 16, 2025	27.71	27.78	27.78	28.48	27.28	35.69M
July 15, 2025	28.11	28.04	28.04	29.45	27.66	42.17M
July 14, 2025	27.22	28.55	28.55	29.2	27.02	54.07M
July 11, 2025	26.71	27.42	27.42	27.64	26.71	31.32M
July 10, 2025	26.93	26.89	26.89	27.12	26.51	32.31M
July 09, 2025	27.48	27.45	27.45	28.49	27.15	52.41M
July 08, 2025	27.37	27.35	27.35	27.66	26.81	33.41M
July 07, 2025	27.6	27.63	27.63	28.15	26.92	37.21M
July 04, 2025	27.07	27.59	27.59	28.18	26.6	52.95M
July 03, 2025	26.63	26.85	26.85	27.42	26.46	40.75M
July 02, 2025	28	26.97	26.97	28.55	26.77	65.87M
July 01, 2025	29.58	29.22	29.22	32.55	28.47	102.69M
June 30, 2025	28	30.55	30.55	30.98	27.71	110.78M
June 27, 2025	29.29	28.16	28.16	29.78	27.52	121M
June 26, 2025	28.18	28.7	28.7	28.7	27.53	42.23M
June 25, 2025	24.02	26.09	26.09	26.09	23.97	62.01M
June 24, 2025	21.85	23.72	23.72	24.44	21.64	84.41M
June 23, 2025	21.04	22.22	22.22	22.49	20.81	43.68M
June 20, 2025	21.18	20.72	20.72	21.25	20.69	17.2M
June 19, 2025	21.8	21.42	21.42	22.15	21.26	23.35M
June 18, 2025	21.18	22.06	22.06	22.94	21.18	38.25M
June 17, 2025	21.45	21.4	21.4	21.75	21.02	19.61M

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