Sichuan Jinshi Technology Co.,Ltd - 002951.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.65	19.48	19.48	19.48	18.65	36.05M
February 12, 2026	16.74	17.71	17.71	17.71	16.62	22.07M
February 11, 2026	14.52	16.1	16.1	16.1	14.52	11.19M
February 10, 2026	14.66	14.64	14.64	14.7	14.41	5.1M
February 09, 2026	14.36	14.57	14.57	14.6	14.3	5.53M
February 06, 2026	14.49	14.26	14.26	14.61	14.13	7.39M
February 05, 2026	14.34	14.63	14.63	14.75	14.2	9.92M
February 04, 2026	15.37	14.65	14.65	15.37	14.2	18.31M
February 03, 2026	13.48	14.66	14.66	14.66	13.32	8.35M
February 02, 2026	13.2	13.33	13.33	13.53	12.54	3.1M
January 30, 2026	13.47	13.6	13.6	13.73	13.39	2.83M
January 29, 2026	13.45	13.47	13.47	13.65	13.33	2.11M
January 28, 2026	13.75	13.57	13.57	14.08	13.52	2.63M
January 27, 2026	13.79	13.7	13.7	13.84	13.41	2.07M
January 26, 2026	14.28	13.8	13.8	14.28	13.6	3.36M
January 23, 2026	13.9	14.15	14.15	14.15	13.82	3.53M
January 22, 2026	13.71	13.82	13.82	13.87	13.71	2.44M
January 21, 2026	13.72	13.73	13.73	13.94	13.68	2.93M
January 20, 2026	14.37	13.86	13.86	14.37	13.75	4.33M
January 19, 2026	14.08	14.3	14.3	14.44	14	4.62M
January 16, 2026	14.47	14.13	14.13	14.47	14.11	3.5M
January 15, 2026	14.36	14.33	14.33	14.58	14.21	3.71M
January 14, 2026	14.5	14.53	14.53	14.73	14.3	5.88M
January 13, 2026	15.02	14.53	14.53	15.02	14.49	5.77M
January 12, 2026	14.91	14.98	14.98	14.99	14.78	6.94M
January 09, 2026	15.03	14.9	14.9	15.03	14.66	6.34M
January 08, 2026	14.63	14.93	14.93	15	14.35	8.11M
January 07, 2026	14.9	14.62	14.62	14.9	14.53	5.78M
January 06, 2026	14.92	14.83	14.83	15.42	14.7	7.3M
January 05, 2026	14.72	14.91	14.91	15.04	14.5	7.94M
December 31, 2025	15.24	14.9	14.9	15.38	14.7	10.28M
December 30, 2025	15.7	15.39	15.39	16.2	15.16	13.9M
December 29, 2025	15.8	16.2	16.2	16.6	15.33	19.57M
December 26, 2025	16.6	16.07	16.07	17.66	15.65	26.65M
December 25, 2025	15	16.82	16.82	16.82	14.72	23.77M
December 24, 2025	13.81	15.29	15.29	15.29	13.65	13.98M
December 23, 2025	15.16	13.9	13.9	15.48	13.77	13.29M
December 22, 2025	13.34	14.67	14.67	14.67	13.34	5.2M
December 19, 2025	13.15	13.34	13.34	13.39	13.03	2.19M
December 18, 2025	13.01	13.1	13.1	13.24	12.9	2.34M
December 17, 2025	12.86	13	13	13.09	12.7	2.83M
December 16, 2025	12.94	13	13	13.59	12.66	4.51M
December 15, 2025	12.81	12.94	12.94	13.14	12.67	2.34M
December 12, 2025	12.8	12.84	12.84	12.98	12.71	1.51M
December 11, 2025	13.12	12.81	12.81	13.18	12.8	2.23M
December 10, 2025	13.18	13.12	13.12	13.3	13.06	1.52M
December 09, 2025	13.3	13.21	13.21	13.59	13.2	1.48M
December 08, 2025	13.39	13.33	13.33	13.48	13.3	1.19M
December 05, 2025	13.2	13.34	13.34	13.36	13.01	1.66M
December 04, 2025	13.57	13.11	13.11	13.57	13.01	2.3M
December 03, 2025	13.57	13.34	13.34	13.69	13.28	2.7M
December 02, 2025	13.7	13.62	13.62	14	13.45	3.22M
December 01, 2025	13.79	13.74	13.74	13.86	13.64	1.92M
November 28, 2025	13.57	13.72	13.72	13.77	13.44	1.92M
November 27, 2025	13.71	13.57	13.57	13.92	13.56	1.78M
November 26, 2025	13.82	13.7	13.7	13.95	13.65	1.82M
November 25, 2025	13.85	13.86	13.86	14.12	13.8	1.93M
November 24, 2025	13.59	13.78	13.78	13.85	13.59	2.11M
November 21, 2025	14.03	13.59	13.59	14.14	13.59	3.13M
November 20, 2025	14.71	14.11	14.11	14.76	14	3.72M

Sichuan Jinshi Technology Co.,Ltd (002951.SZ) SHZ