JinXianDai Information Industry Co.,Ltd. - 300830.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.34	10.06	10.06	11.34	10	11.43M
December 03, 2025	10.87	10.31	10.31	10.89	10.28	20.35M
December 02, 2025	11.23	10.9	10.9	11.25	10.85	15.98M
December 01, 2025	11.22	11.27	11.27	11.34	11.1	12.94M
November 28, 2025	11.34	11.32	11.32	11.6	11.17	17.53M
November 27, 2025	11.55	11.32	11.32	11.67	11.31	16.92M
November 26, 2025	11.82	11.59	11.59	12.03	11.5	31.1M
November 25, 2025	11.52	11.85	11.85	12.25	11.46	40.65M
November 24, 2025	10.81	11.55	11.55	11.6	10.68	34.85M
November 21, 2025	10.87	10.9	10.9	11.26	10.65	23.08M
November 20, 2025	11.43	11.02	11.02	11.45	11.01	26.36M
November 19, 2025	11.3	11.52	11.52	11.66	11.12	42.91M
November 18, 2025	11.05	11.11	11.11	11.22	11	21.1M
November 17, 2025	10.63	11.11	11.11	11.24	10.63	25.08M
November 14, 2025	10.71	10.79	10.79	11.26	10.47	25.68M
November 13, 2025	10.59	10.6	10.6	10.65	10.48	9.4M
November 12, 2025	11.03	10.58	10.58	11.07	10.52	18.9M
November 11, 2025	10.73	11.05	11.05	11.37	10.62	23.79M
November 10, 2025	10.62	10.72	10.72	10.92	10.62	8.96M
November 07, 2025	10.71	10.62	10.62	10.8	10.56	9.25M
November 06, 2025	11.07	10.8	10.8	11.07	10.73	13.32M
November 05, 2025	10.8	11.08	11.08	11.18	10.67	15.86M
November 04, 2025	10.94	10.9	10.9	10.99	10.82	9.1M
November 03, 2025	11.08	11.01	11.01	11.1	10.77	18.74M
October 31, 2025	10.31	10.93	10.93	11.16	10.31	31.88M
October 30, 2025	10.46	10.25	10.25	10.46	10.22	13.84M
October 29, 2025	10.68	10.53	10.53	10.85	10.48	17.22M
October 28, 2025	10.46	10.61	10.61	10.74	10.38	12.98M
October 27, 2025	10.49	10.53	10.53	10.58	10.4	8.58M
October 24, 2025	10.46	10.47	10.47	10.65	10.45	10.02M
October 23, 2025	10.4	10.48	10.48	10.49	10.2	7.89M
October 22, 2025	10.42	10.41	10.41	10.54	10.36	8.17M
October 21, 2025	10.41	10.52	10.52	10.54	10.3	7.67M
October 20, 2025	10.35	10.4	10.4	10.5	10.28	10.48M
October 17, 2025	10.57	10.26	10.26	10.63	10.25	9.63M
October 16, 2025	10.8	10.58	10.58	10.82	10.53	10.75M
October 15, 2025	10.63	10.87	10.87	11	10.53	12.2M
October 14, 2025	10.95	10.63	10.63	11.15	10.56	12.12M
October 13, 2025	10.17	10.92	10.92	10.94	10.17	12.5M
October 10, 2025	11.3	10.98	10.98	11.36	10.97	18.55M
October 09, 2025	11.76	11.39	11.39	11.84	11.27	22.2M
September 30, 2025	11.97	11.69	11.69	12.15	11.69	19.87M
September 29, 2025	12.09	11.81	11.81	12.11	11.68	24.83M
September 26, 2025	11.9	12.23	12.23	12.62	11.9	33.58M
September 25, 2025	12.09	12.17	12.17	12.45	11.88	44.52M
September 24, 2025	11.39	12	12	12.12	11.12	44.49M
September 23, 2025	11.76	11.45	11.45	11.8	11.17	31.39M
September 22, 2025	11.16	11.61	11.61	11.63	11.03	26.79M
September 19, 2025	11.04	11.07	11.07	11.22	10.98	14.75M
September 18, 2025	11.5	11.12	11.12	11.55	11.01	21.99M
September 17, 2025	11.5	11.56	11.56	11.63	11.42	13.61M
September 16, 2025	11.38	11.61	11.61	11.66	11.38	17.56M
September 15, 2025	11.38	11.34	11.34	11.47	11.18	14.24M
September 12, 2025	11.53	11.43	11.43	11.65	11.37	15.76M
September 11, 2025	11.28	11.6	11.6	11.63	11.16	18.03M
September 10, 2025	11.3	11.31	11.31	11.45	11.23	11.07M
September 09, 2025	11.64	11.3	11.3	11.69	11.25	15.23M
September 08, 2025	11.7	11.73	11.73	11.84	11.46	21.59M
September 05, 2025	11.08	11.82	11.82	11.85	11	28.66M
September 04, 2025	11.05	11.1	11.1	11.32	10.88	15.99M

JinXianDai Information Industry Co.,Ltd. (300830.SZ) SHZ