TianJin JinRong TianYu Precision Machinery Inc. - 300988.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.95	28.23	28.23	28.7	27.82	5.77M
February 12, 2026	27.79	27.97	27.97	28.65	27.45	6.55M
February 11, 2026	26.24	27.66	27.66	28.13	26.11	8.53M
February 10, 2026	26.2	26.24	26.24	26.79	25.88	3.61M
February 09, 2026	25.4	26.2	26.2	26.55	25.22	5.45M
February 06, 2026	24.66	25.2	25.2	25.6	24.31	3.01M
February 05, 2026	25.2	24.8	24.8	25.32	24.73	2.64M
February 04, 2026	25.1	25.28	25.28	25.65	24.96	2.57M
February 03, 2026	25	25.07	25.07	25.32	24.72	3.23M
February 02, 2026	25.06	24.56	24.56	25.23	24.55	3.24M
January 30, 2026	24.97	25.13	25.13	25.25	24.45	3.26M
January 29, 2026	25.8	25.13	25.13	26.06	24.7	3.98M
January 28, 2026	26.16	25.89	25.89	26.4	25.69	3.97M
January 27, 2026	26.4	26.21	26.21	26.51	25.25	4.97M
January 26, 2026	27.3	26.45	26.45	27.33	26.29	5.22M
January 23, 2026	27.08	27.36	27.36	27.58	26.93	4.7M
January 22, 2026	26.63	27.05	27.05	27.6	26.32	5.64M
January 21, 2026	25.9	26.65	26.65	26.83	25.7	6.28M
January 20, 2026	26.74	26.06	26.06	26.86	25.92	5.92M
January 19, 2026	25.84	26.74	26.74	27	25.66	9.2M
January 16, 2026	26.72	25.98	25.98	27.58	25.86	11.53M
January 15, 2026	24.7	25.88	25.88	26.86	24.53	11.5M
January 14, 2026	24.11	24.81	24.81	25.55	24.11	10.91M
January 13, 2026	24.14	24.15	24.15	24.33	23.72	6.12M
January 12, 2026	23.92	24.11	24.11	24.16	23.64	5.32M
January 09, 2026	23.74	23.84	23.84	23.91	23.58	4.41M
January 08, 2026	23.45	23.75	23.75	24.05	23.34	5.85M
January 07, 2026	23.44	23.71	23.71	24.07	23.07	5.67M
January 06, 2026	23.19	23.44	23.44	23.68	23.02	4.56M
January 05, 2026	22.82	23.09	23.09	23.24	22.7	3.25M
December 31, 2025	23.33	22.75	22.75	23.43	22.7	3.39M
December 30, 2025	23.15	23.3	23.3	23.52	23	3.1M
December 29, 2025	23.14	23.36	23.36	23.68	23.13	3.03M
December 26, 2025	23.86	23.25	23.25	23.86	23.13	4.29M
December 25, 2025	22.77	23.86	23.86	23.95	22.73	5.75M
December 24, 2025	22.55	22.72	22.72	22.83	22.36	2.58M
December 23, 2025	22.79	22.55	22.55	22.95	22.4	2.79M
December 22, 2025	23.02	22.84	22.84	23.43	22.79	3.27M
December 19, 2025	22.73	23.05	23.05	23.51	22.73	2.88M
December 18, 2025	22.4	22.71	22.71	22.91	22.21	2.81M
December 17, 2025	22.61	22.53	22.53	22.87	21.86	4.63M
December 16, 2025	23.98	22.53	22.53	23.98	22.38	5.49M
December 15, 2025	24.09	23.82	23.82	24.5	23.7	4.02M
December 12, 2025	24.45	24.16	24.16	24.73	24	4.95M
December 11, 2025	24.42	24.6	24.6	25.13	24.31	6.93M
December 10, 2025	24.19	24.4	24.4	24.55	24.08	3.87M
December 09, 2025	24.5	24.19	24.19	24.53	24.15	3.29M
December 08, 2025	23.76	24.55	24.55	24.8	23.51	5.07M
December 05, 2025	23.4	23.65	23.65	23.66	22.9	3.25M
December 04, 2025	23.9	23.49	23.49	24.25	23.38	3.49M
December 03, 2025	23.96	24.06	24.06	24.27	23.75	4.42M
December 02, 2025	23.73	24.04	24.04	24.33	23.73	3.64M
December 01, 2025	23.76	23.8	23.8	24.14	23.65	3.75M
November 28, 2025	23.9	23.83	23.83	24.14	23.72	3.72M
November 27, 2025	22.5	23.8	23.8	24.1	22.5	7.62M
November 26, 2025	22.67	22.57	22.57	23.23	22.53	3.16M
November 25, 2025	22.65	22.67	22.67	22.94	22.55	3.16M
November 24, 2025	22.79	22.5	22.5	22.88	22.27	3.97M
November 21, 2025	23.06	22.38	22.38	23.5	22.2	5.57M
November 20, 2025	23.99	23.51	23.51	24.18	23.31	4.52M

TianJin JinRong TianYu Precision Machinery Inc. (300988.SZ) SHZ