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

10.18

-0.34(-3.23%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	10.53	10.18	10.18	10.61	10.15	2.8M
April 02, 2026	10.78	10.52	10.52	10.79	10.41	3.49M
April 01, 2026	10.85	10.79	10.79	11.05	10.69	3.68M
March 31, 2026	10.82	10.72	10.72	11.04	10.71	4.82M
March 30, 2026	10.67	10.8	10.8	10.81	10.5	3.61M
March 27, 2026	10.21	10.62	10.62	10.65	10.16	3.49M
March 26, 2026	10.7	10.38	10.38	10.7	10.31	3.45M
March 25, 2026	10.59	10.6	10.6	10.73	10.51	5.58M
March 24, 2026	10.02	10.33	10.33	10.35	9.78	7.58M
March 23, 2026	10.28	9.65	9.65	10.37	9.55	7.61M
March 20, 2026	10.95	10.46	10.46	11	10.45	4.54M
March 19, 2026	11.19	10.85	10.85	11.19	10.7	4.01M
March 18, 2026	11.21	11.27	11.27	11.29	11.04	3.62M
March 17, 2026	11.56	11.22	11.22	11.6	11.19	3.7M
March 16, 2026	11.59	11.51	11.51	11.64	11.29	3.97M
March 13, 2026	11.66	11.51	11.51	11.88	11.48	3.25M
March 12, 2026	11.92	11.73	11.73	12.11	11.66	5.14M
March 11, 2026	12.12	11.92	11.92	12.23	11.83	5.21M
March 10, 2026	11.43	11.78	11.78	11.82	11.43	2.13M
March 09, 2026	11.53	11.5	11.5	11.57	11.22	5.2M
March 06, 2026	11.43	11.64	11.64	11.65	11.3	3.13M
March 05, 2026	11.6	11.5	11.5	11.68	11.41	4.18M
March 04, 2026	11.92	11.24	11.24	11.92	11.1	3.87M
March 03, 2026	11.95	11.3	11.3	12.01	11.27	6.89M
March 02, 2026	12.11	11.96	11.96	12.11	11.69	6.61M
February 27, 2026	11.92	12.17	12.17	12.17	11.92	4.01M
February 26, 2026	12.21	11.98	11.98	12.3	11.94	4.4M
February 25, 2026	12	12.21	12.21	12.32	11.92	7M
February 24, 2026	11.74	11.94	11.94	12.03	11.74	5.72M
February 13, 2026	11.65	11.6	0	11.83	11.58	4.25M
February 12, 2026	11.81	11.72	0	11.93	11.65	4.18M
February 11, 2026	11.91	11.85	0	12.05	11.85	3.86M
February 10, 2026	11.91	11.91	0	11.96	11.82	3.62M
February 09, 2026	11.78	11.89	0	11.93	11.69	4.56M
February 06, 2026	11.53	11.68	0	11.75	11.46	4.27M
February 05, 2026	11.6	11.62	0	11.87	11.5	5.13M
February 04, 2026	11.88	11.67	0	11.98	11.59	5.36M
February 03, 2026	11.66	11.88	0	12.2	11.43	9.26M
February 02, 2026	11.49	11.66	0	11.82	10.99	8.35M
January 30, 2026	12.17	11.6	0	12.39	11.6	18.46M
January 29, 2026	12.42	12.89	0	13.15	12.1	23.77M
January 28, 2026	12.34	12.42	0	12.6	12	12.28M
January 27, 2026	12.61	12.14	0	12.61	11.9	13.25M
January 26, 2026	12.46	12.82	0	12.89	12.46	17.93M
January 23, 2026	12.22	12.38	0	12.43	12.13	8.27M
January 22, 2026	12.39	12.38	0	12.43	12.27	4.68M
January 21, 2026	12.14	12.39	0	12.39	12.06	5M
January 20, 2026	12.57	12.2	0	12.57	12.16	7.5M
January 19, 2026	12.33	12.54	0	12.56	12.15	6.93M
January 16, 2026	12.36	12.47	0	12.66	12.36	8.35M
January 15, 2026	12.11	12.35	0	12.54	12.11	7.57M
January 14, 2026	12.41	12.3	0	12.54	12.24	10.7M
January 13, 2026	12.55	12.45	0	12.71	12.29	10.55M
January 12, 2026	12.71	12.61	0	12.82	12.57	11.95M
January 09, 2026	12.62	12.7	0	12.85	12.62	9.91M
January 08, 2026	12.63	12.8	0	12.88	12.56	10.11M
January 07, 2026	13.07	12.77	0	13.07	12.68	14.5M
January 06, 2026	13.36	13.19	0	13.58	13.02	18.48M
January 05, 2026	13.38	13.09	0	13.44	13.02	18.18M
December 31, 2025	12.92	13.32	0	14.2	12.83	24.33M