JiangSu Jinji Industrial Co.,Ltd. (300798.SZ) SHZ
8.98
-0.48(-5.07%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.98
-0.48(-5.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.65 | 8.98 | 8.98 | 9.68 | 8.92 | 18.59M |
| April 02, 2026 | 10.05 | 9.46 | 9.46 | 10.06 | 9.35 | 29.21M |
| April 01, 2026 | 9.75 | 9.95 | 9.95 | 10.07 | 9.63 | 27.68M |
| March 31, 2026 | 9.84 | 9.56 | 9.56 | 10.15 | 9.55 | 21.05M |
| March 30, 2026 | 9.19 | 9.85 | 9.85 | 9.9 | 8.81 | 34.67M |
| March 27, 2026 | 9.3 | 9.34 | 9.34 | 9.55 | 9.23 | 20.52M |
| March 26, 2026 | 9.89 | 9.39 | 9.39 | 10.03 | 9.34 | 30.83M |
| March 25, 2026 | 9.67 | 9.91 | 9.91 | 10.3 | 9.67 | 39.05M |
| March 24, 2026 | 9.7 | 9.65 | 9.65 | 9.74 | 9.25 | 48.07M |
| March 23, 2026 | 9.18 | 9.49 | 9.49 | 9.9 | 9.17 | 62.44M |
| March 20, 2026 | 10.24 | 9.61 | 9.61 | 11.2 | 9.51 | 80.32M |
| March 19, 2026 | 9.8 | 10.17 | 10.17 | 10.36 | 9.56 | 61.62M |
| March 18, 2026 | 9.63 | 9.8 | 9.8 | 9.88 | 9.54 | 27.45M |
| March 17, 2026 | 9.84 | 9.46 | 9.46 | 10 | 9.45 | 36.58M |
| March 16, 2026 | 9.92 | 10.13 | 10.13 | 10.2 | 9.67 | 47.27M |
| March 13, 2026 | 10.05 | 9.77 | 9.77 | 10.13 | 9.68 | 37.43M |
| March 12, 2026 | 10.03 | 10.08 | 10.08 | 10.2 | 9.71 | 49.54M |
| March 11, 2026 | 9.75 | 10.02 | 10.02 | 10.23 | 9.73 | 52.95M |
| March 10, 2026 | 8.6 | 9.5 | 9.5 | 9.75 | 8.6 | 32.23M |
| March 09, 2026 | 8.71 | 9.65 | 9.65 | 10.13 | 8.52 | 60.2M |
| March 06, 2026 | 8.6 | 8.91 | 8.91 | 8.97 | 8.54 | 25.98M |
| March 05, 2026 | 8.86 | 8.63 | 8.63 | 8.9 | 8.53 | 28.35M |
| March 04, 2026 | 9.54 | 8.69 | 8.69 | 9.54 | 8.27 | 32.85M |
| March 03, 2026 | 9.41 | 8.41 | 8.41 | 9.45 | 8.38 | 45.76M |
| March 02, 2026 | 9.66 | 9.4 | 9.4 | 9.71 | 9.15 | 47.75M |
| February 27, 2026 | 9.54 | 9.93 | 9.93 | 10.11 | 9.54 | 55.52M |
| February 26, 2026 | 9.81 | 9.74 | 9.74 | 10.33 | 9.6 | 57.18M |
| February 25, 2026 | 9.47 | 9.82 | 9.82 | 10.12 | 9.38 | 54.8M |
| February 24, 2026 | 9.43 | 9.5 | 9.5 | 9.64 | 9.11 | 37.32M |
| February 13, 2026 | 9.54 | 9.27 | 0 | 9.83 | 9.25 | 38.68M |
| February 12, 2026 | 10.01 | 9.64 | 0 | 10.2 | 9.61 | 58.62M |
| February 11, 2026 | 9.9 | 10.11 | 0 | 11.11 | 9.89 | 83.88M |
| February 10, 2026 | 10.31 | 9.87 | 0 | 10.43 | 9.85 | 67.98M |
| February 09, 2026 | 10.19 | 10.15 | 0 | 10.83 | 9.96 | 103.05M |
| February 06, 2026 | 9.18 | 9.59 | 0 | 9.89 | 8.79 | 81.46M |
| February 05, 2026 | 9.02 | 9.08 | 0 | 9.29 | 8.81 | 40.67M |
| February 04, 2026 | 9.4 | 9.14 | 0 | 9.68 | 9.08 | 48.35M |
| February 03, 2026 | 9.21 | 9.66 | 0 | 9.78 | 8.85 | 68.55M |
| February 02, 2026 | 9.3 | 8.98 | 0 | 9.7 | 8.94 | 61.76M |
| January 30, 2026 | 9.68 | 9.64 | 0 | 9.89 | 9.06 | 82.94M |
| January 29, 2026 | 9.11 | 9.92 | 0 | 10.06 | 9.08 | 129.74M |
| January 28, 2026 | 8.01 | 9.58 | 0 | 9.58 | 8 | 81.6M |
| January 27, 2026 | 8 | 7.98 | 0 | 8.04 | 7.87 | 12.78M |
| January 26, 2026 | 8.05 | 8.08 | 0 | 8.2 | 7.97 | 20.47M |
| January 23, 2026 | 8.2 | 8.06 | 0 | 8.24 | 8.04 | 23.5M |
| January 22, 2026 | 8.12 | 8.25 | 0 | 8.48 | 8.02 | 38.48M |
| January 21, 2026 | 7.62 | 8.18 | 0 | 8.5 | 7.54 | 37.44M |
| January 20, 2026 | 7.69 | 7.65 | 0 | 7.75 | 7.58 | 8.45M |
| January 19, 2026 | 7.57 | 7.7 | 0 | 7.74 | 7.51 | 9.04M |
| January 16, 2026 | 7.67 | 7.6 | 0 | 7.67 | 7.49 | 9.82M |
| January 15, 2026 | 7.72 | 7.66 | 0 | 7.77 | 7.61 | 8.32M |
| January 14, 2026 | 7.6 | 7.71 | 0 | 7.85 | 7.56 | 13.81M |
| January 13, 2026 | 7.79 | 7.63 | 0 | 7.85 | 7.59 | 13.66M |
| January 12, 2026 | 7.56 | 7.74 | 0 | 7.79 | 7.55 | 14.59M |
| January 09, 2026 | 7.42 | 7.51 | 0 | 7.52 | 7.35 | 8.82M |
| January 08, 2026 | 7.3 | 7.41 | 0 | 7.43 | 7.27 | 8.91M |
| January 07, 2026 | 7.26 | 7.28 | 0 | 7.33 | 7.19 | 7.88M |
| January 06, 2026 | 7.22 | 7.25 | 0 | 7.26 | 7.17 | 6.11M |
| January 05, 2026 | 7.14 | 7.22 | 0 | 7.25 | 7.09 | 7.53M |
| December 31, 2025 | 7.04 | 7.11 | 0 | 7.13 | 6.99 | 5.45M |