Guangdong JingYi Metal CO.,Ltd - 002295.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.33	11.26	11.26	11.64	11.11	9.93M
December 03, 2025	11.23	11.23	11.23	11.38	11.15	4.33M
December 02, 2025	11.39	11.27	11.27	11.44	11.1	6.89M
December 01, 2025	12	11.44	11.44	12.1	11.42	8.75M
November 28, 2025	11.33	11.47	11.47	11.48	11.25	4.2M
November 27, 2025	11.37	11.32	11.32	11.49	11.24	5.01M
November 26, 2025	11.42	11.33	11.33	11.72	11.33	6.44M
November 25, 2025	11.3	11.37	11.37	11.49	11.24	6.81M
November 24, 2025	11.21	11.14	11.14	11.25	10.99	5.99M
November 21, 2025	11.52	11.05	11.05	11.72	11.05	9.08M
November 20, 2025	11.8	11.74	11.74	11.99	11.66	6.67M
November 19, 2025	12.04	11.79	11.79	12.2	11.7	7M
November 18, 2025	12.31	12.06	12.06	12.31	11.96	7.78M
November 17, 2025	12.32	12.29	12.29	12.42	12.16	5.62M
November 14, 2025	12.29	12.31	12.31	12.48	12.21	7.9M
November 13, 2025	12.11	12.46	12.46	12.79	12.11	13.96M
November 12, 2025	12.26	12.07	12.07	12.34	12	9.29M
November 11, 2025	12.1	12.27	12.27	12.63	12.09	13.69M
November 10, 2025	12.21	12.09	12.09	12.25	12.06	6.36M
November 07, 2025	12.11	12.1	12.1	12.22	11.98	7.81M
November 06, 2025	12.34	12.16	12.16	12.41	11.97	12.66M
November 05, 2025	12.59	12.36	12.36	12.66	12.2	11.94M
November 04, 2025	12.61	12.29	12.29	12.61	12.2	10.48M
November 03, 2025	12.64	12.61	12.61	12.71	12.33	8M
October 31, 2025	12.45	12.63	12.63	12.77	12.42	9.66M
October 30, 2025	12.69	12.42	12.42	12.9	12.41	11.11M
October 29, 2025	12.56	12.82	12.82	12.84	12.42	12.45M
October 28, 2025	12.7	12.74	12.74	12.87	12.58	10.86M
October 27, 2025	12.88	12.8	12.8	13.02	12.68	10.71M
October 24, 2025	12.69	12.76	12.76	12.77	12.46	11.51M
October 23, 2025	12.5	12.62	12.62	12.65	12.26	15.62M
October 22, 2025	12.95	12.64	12.64	13.24	12.58	22.65M
October 21, 2025	13.11	13.25	13.25	13.29	12.97	19.37M
October 20, 2025	12.9	13.2	13.2	13.24	12.75	22.43M
October 17, 2025	12.78	13.1	13.1	13.77	12.78	26.59M
October 16, 2025	13.07	12.78	12.78	13.45	12.74	23.53M
October 15, 2025	13.01	13.2	13.2	13.49	12.7	28.14M
October 14, 2025	14.51	13.37	13.37	14.68	13.33	43.62M
October 13, 2025	13.66	14.07	14.07	14.36	13.26	50.06M
October 10, 2025	15.31	14.71	14.71	17.44	14.61	76.86M
October 09, 2025	15.92	16.23	16.23	16.23	15.63	21.36M
September 30, 2025	13.2	14.75	14.75	14.75	13.16	62.75M
September 29, 2025	14.5	13.41	13.41	14.5	13.37	60.79M
September 26, 2025	13.87	14.85	14.85	14.85	13.66	28.56M
September 25, 2025	13.5	13.5	13.5	13.5	13.5	4.03M
September 24, 2025	11.18	12.27	12.27	12.27	11.07	14.35M
September 23, 2025	10.84	11.15	11.15	11.21	10.83	18.5M
September 22, 2025	10.96	10.84	10.84	11.09	10.68	8.31M
September 19, 2025	10.62	10.86	10.86	11.03	10.59	10.13M
September 18, 2025	10.8	10.67	10.67	11.17	10.52	13.36M
September 17, 2025	10.71	10.79	10.79	10.94	10.67	6.23M
September 16, 2025	10.97	10.83	10.83	11.08	10.6	8.96M
September 15, 2025	10.96	10.93	10.93	11.01	10.75	10.24M
September 12, 2025	11.43	10.98	10.98	11.48	10.97	15.57M
September 11, 2025	11.42	11.42	11.42	11.6	11.24	17.16M
September 10, 2025	10.79	11.41	11.41	11.62	10.71	22.13M
September 09, 2025	10.63	10.87	10.87	10.93	10.49	15.02M
September 08, 2025	10.26	10.63	10.63	10.86	10.23	18.58M
September 05, 2025	10.36	10.25	10.25	10.79	10.11	23.13M
September 04, 2025	9.91	9.94	9.94	10.18	9.82	7.49M

Guangdong JingYi Metal CO.,Ltd (002295.SZ) SHZ