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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.58	11.09	11.09	11.62	11.03	14.9M
September 02, 2025	11.8	11.45	11.45	11.87	11.27	21.47M
September 01, 2025	11.79	11.81	11.81	11.98	11.74	19.57M
August 29, 2025	12.25	11.83	11.83	12.39	11.8	31.82M
August 28, 2025	12.69	12.44	12.44	12.84	11.67	52.56M
August 27, 2025	13.58	13.33	13.33	14.04	13.3	39.78M
August 26, 2025	13.6	13.29	13.29	13.8	13.23	33.04M
August 25, 2025	13.91	13.74	13.74	14.1	13.41	44.43M
August 22, 2025	13.9	14.15	14.15	14.5	13.8	53.47M
August 21, 2025	13.29	14.08	14.08	14.27	13.29	67.63M
August 20, 2025	13.49	13.47	13.47	13.5	13.11	40.9M
August 19, 2025	13.01	13.81	13.81	14	12.81	78.78M
August 18, 2025	12.8	13.02	13.02	13.12	12.78	41.04M
August 15, 2025	12.52	12.8	12.8	12.85	12.36	37.65M
August 14, 2025	13.01	12.31	12.31	13.03	12.3	47.87M
August 13, 2025	12.95	13	13	13.16	12.62	44.09M
August 12, 2025	13.28	13.09	13.09	13.68	13.07	46.42M
August 11, 2025	13.1	13.41	13.41	13.73	12.83	60.81M
August 08, 2025	13.99	13.1	13.1	14.25	13.03	95.22M
August 07, 2025	13.2	15.04	15.04	15.99	13.2	122.66M
August 06, 2025	12.61	13.7	13.7	13.76	12.52	95.95M
August 05, 2025	13.14	12.76	12.76	13.27	12.67	101.13M
August 04, 2025	11.33	13.58	13.58	13.58	11.33	106.48M
August 01, 2025	11.15	11.32	11.32	11.45	10.65	66.06M
July 31, 2025	10.5	10.96	10.96	11.56	10.4	80.44M
July 30, 2025	10.56	10.22	10.22	10.57	10.05	34.97M
July 29, 2025	10.78	10.68	10.68	10.97	10.65	35.03M
July 28, 2025	10.89	10.71	10.71	10.89	10.55	32.57M
July 25, 2025	10.39	10.96	10.96	10.98	10.27	57.21M
July 24, 2025	10.25	10.43	10.43	10.55	10.15	28.35M
July 23, 2025	10.52	10.31	10.31	10.66	10.28	35.97M
July 22, 2025	10.75	10.47	10.47	11.01	10.44	48.11M
July 21, 2025	10.76	10.81	10.81	11.02	10.67	55.91M
July 18, 2025	11.96	11.15	11.15	12.19	10.97	105.43M
July 17, 2025	9.62	11.52	11.52	11.52	9.32	89.94M
July 16, 2025	9.21	9.6	9.6	10.26	9.18	45.18M
July 15, 2025	9.41	9.27	9.27	9.45	9.08	22.72M
July 14, 2025	9.52	9.41	9.41	9.54	9.22	23.17M
July 11, 2025	9.82	9.54	9.54	9.82	9.3	50.47M
July 10, 2025	9.05	9.98	9.98	10.49	8.98	63.84M
July 09, 2025	9.05	9.13	9.13	9.2	8.99	13.34M
July 08, 2025	9.01	9.05	9.05	9.12	8.94	9.4M
July 07, 2025	8.81	8.99	8.99	9.08	8.76	9.81M

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