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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.51	22.53	22.53	23.04	22.36	2.81M
September 25, 2025	23.9	22.54	22.54	23.9	22.54	3.15M
September 24, 2025	22.66	22.85	22.85	22.97	22.54	3.81M
September 23, 2025	23.21	22.84	22.84	23.43	22.33	5.08M
September 22, 2025	23.41	23.23	23.23	23.63	23.07	3.5M
September 19, 2025	23.9	23.3	23.3	24	23.12	4.95M
September 18, 2025	24.46	23.95	23.95	24.85	23.58	6.33M
September 17, 2025	24.57	24.44	24.44	24.75	24.3	3.77M
September 16, 2025	24.09	24.57	24.57	24.68	23.8	4.95M
September 15, 2025	24.3	24.19	24.19	24.82	24.18	4.18M
September 12, 2025	24.25	24.24	24.24	24.74	23.9	4.96M
September 11, 2025	23.89	24.09	24.09	24.27	23.5	3.77M
September 10, 2025	23.96	23.93	23.93	24.55	23.81	3.84M
September 09, 2025	24.74	23.9	23.9	24.74	23.7	5.82M
September 08, 2025	24.97	24.75	24.75	25.18	24.2	7.51M
September 05, 2025	23.82	24.84	24.84	25.1	23.65	7.63M
September 04, 2025	24.2	23.85	23.85	24.72	23.41	6.41M
September 03, 2025	25	24.17	24.17	25	23.99	8.36M
September 02, 2025	24.41	25.16	25.16	25.23	23.54	14.28M
September 01, 2025	24.05	24.62	24.62	24.62	23.43	12.98M
August 29, 2025	23.86	23.7	23.7	24.73	23.22	11.96M
August 28, 2025	22.66	22.96	22.96	23.2	22.13	5.14M
August 27, 2025	23.42	22.66	22.66	23.6	22.55	4.34M
August 26, 2025	23.32	23.4	23.4	23.62	23.11	3.95M
August 25, 2025	23.63	23.34	23.34	23.71	22.89	6.02M
August 22, 2025	23.64	23.51	23.51	23.78	23.35	4.11M
August 21, 2025	24.15	23.6	23.6	24.21	23.47	3.93M
August 20, 2025	23.69	24.01	24.01	24.14	23.5	4.58M
August 19, 2025	23.36	23.84	23.84	24.03	23.2	7.59M
August 18, 2025	22.65	23.35	23.35	23.57	22.53	7.35M
August 15, 2025	21.94	22.51	22.51	22.55	21.94	4.22M
August 14, 2025	22.5	21.93	21.93	22.87	21.9	4.53M
August 13, 2025	22.46	22.42	22.42	22.5	22.15	4.09M
August 12, 2025	22.36	22.37	22.37	22.42	22.01	4.4M
August 11, 2025	21.95	22.36	22.36	22.47	21.95	5.81M
August 08, 2025	21.63	21.82	21.82	21.9	21.52	3.43M
August 07, 2025	21.81	21.7	21.7	21.88	21.58	3.85M
August 06, 2025	21.65	21.82	21.82	21.88	21.49	4.68M
August 05, 2025	21.38	21.6	21.6	21.65	21.33	4.97M
August 04, 2025	20.97	21.28	21.28	21.28	20.73	3.92M
August 01, 2025	20.78	20.88	20.88	20.99	20.71	3.27M
July 31, 2025	21.15	20.72	20.72	21.38	20.55	4.26M
July 30, 2025	21.36	21.16	21.16	21.36	21.02	3.5M
July 29, 2025	21.36	21.37	21.37	21.5	21.16	3.49M
July 28, 2025	21.25	21.41	21.41	21.47	21.2	4.38M
July 25, 2025	21.08	21.31	21.31	21.35	20.98	4.35M
July 24, 2025	20.95	21.11	21.11	21.15	20.9	3.14M
July 23, 2025	21.18	20.95	20.95	21.18	20.9	3.74M
July 22, 2025	21.19	21.18	21.18	21.29	21	3.94M
July 21, 2025	21.05	21.19	21.19	21.27	20.96	3.96M
July 18, 2025	21.06	21.01	21.01	21.18	20.9	3.14M
July 17, 2025	21.07	21.05	21.05	21.09	20.88	4.36M
July 16, 2025	20.88	20.98	20.98	21.16	20.75	5.67M
July 15, 2025	20.9	20.69	20.69	20.95	20.52	4.21M
July 14, 2025	20.43	20.9	20.9	20.99	20.41	6.5M
July 11, 2025	20.51	20.47	20.47	20.57	20.32	3.6M
July 10, 2025	20.58	20.49	20.49	20.68	20.36	3.62M
July 09, 2025	20.82	20.58	20.58	20.93	20.55	4.91M
July 08, 2025	20.5	20.8	20.8	20.86	20.5	4.8M
July 07, 2025	20.3	20.61	20.61	20.64	20.14	3.79M

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