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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.65	11.6	11.6	11.83	11.58	4.25M
February 12, 2026	11.81	11.72	11.72	11.93	11.65	4.18M
February 11, 2026	11.91	11.85	11.85	12.05	11.85	3.86M
February 10, 2026	11.91	11.91	11.91	11.96	11.82	3.62M
February 09, 2026	11.78	11.89	11.89	11.93	11.69	4.56M
February 06, 2026	11.53	11.68	11.68	11.75	11.46	4.27M
February 05, 2026	11.6	11.62	11.62	11.87	11.5	5.13M
February 04, 2026	11.88	11.67	11.67	11.98	11.59	5.36M
February 03, 2026	11.66	11.88	11.88	12.2	11.43	9.26M
February 02, 2026	11.49	11.66	11.66	11.82	10.99	8.35M
January 30, 2026	12.17	11.6	11.6	12.39	11.6	18.46M
January 29, 2026	12.42	12.89	12.89	13.15	12.1	23.77M
January 28, 2026	12.34	12.42	12.42	12.6	12	12.28M
January 27, 2026	12.61	12.14	12.14	12.61	11.9	13.25M
January 26, 2026	12.46	12.82	12.82	12.89	12.46	17.93M
January 23, 2026	12.22	12.38	12.38	12.43	12.13	8.27M
January 22, 2026	12.39	12.38	12.38	12.43	12.27	4.68M
January 21, 2026	12.14	12.39	12.39	12.39	12.06	5M
January 20, 2026	12.57	12.2	12.2	12.57	12.16	7.5M
January 19, 2026	12.33	12.54	12.54	12.56	12.15	6.93M
January 16, 2026	12.36	12.47	12.47	12.66	12.36	8.35M
January 15, 2026	12.11	12.35	12.35	12.54	12.11	7.57M
January 14, 2026	12.41	12.3	12.3	12.54	12.24	10.7M
January 13, 2026	12.55	12.45	12.45	12.71	12.29	10.55M
January 12, 2026	12.71	12.61	12.61	12.82	12.57	11.95M
January 09, 2026	12.62	12.7	12.7	12.85	12.62	9.91M
January 08, 2026	12.63	12.8	12.8	12.88	12.56	10.11M
January 07, 2026	13.07	12.77	12.77	13.07	12.68	14.5M
January 06, 2026	13.36	13.19	13.19	13.58	13.02	18.48M
January 05, 2026	13.38	13.09	13.09	13.44	13.02	18.18M
December 31, 2025	12.92	13.32	13.32	14.2	12.83	24.33M
December 30, 2025	12.95	12.99	12.99	13.25	12.51	17.36M
December 29, 2025	14.06	13.43	13.43	14.35	13.41	25.57M
December 26, 2025	13.45	13.88	13.88	14.38	13.21	35.14M
December 25, 2025	13.05	13.32	13.32	13.41	12.89	19.65M
December 24, 2025	12.85	13.29	13.29	13.9	12.54	25.76M
December 23, 2025	13.22	12.7	12.7	13.22	12.57	18.56M
December 22, 2025	12.8	13.25	13.25	13.4	12.65	27.27M
December 19, 2025	12.72	12.84	12.84	12.84	12.32	18.89M
December 18, 2025	12.55	12.76	12.76	12.9	12.49	20.55M
December 17, 2025	12.23	12.84	12.84	13.17	12.02	30.36M
December 16, 2025	12.1	12.05	12.05	12.88	11.8	22.91M
December 15, 2025	12.02	12.31	12.31	12.5	11.97	24.63M
December 12, 2025	12.8	12.59	12.59	13.4	12.51	35.37M
December 11, 2025	13.03	12.18	12.18	13.06	12.14	23.26M
December 10, 2025	12.86	13.04	13.04	13.28	12.75	27.83M
December 09, 2025	13.41	12.89	12.89	13.41	12.72	37.3M
December 08, 2025	12.51	13.63	13.63	13.63	12.2	43.86M
December 05, 2025	11.22	12.39	12.39	12.39	11.2	13.51M
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

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