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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	24.53	23.74	23.74	24.64	23.55	6.02M
November 18, 2025	25.06	24.58	24.58	25.16	24.45	5.72M
November 17, 2025	25.7	24.95	24.95	25.88	24.64	10.13M
November 14, 2025	23.69	25.55	25.55	26.85	23.62	16.74M
November 13, 2025	24	23.78	23.78	24.15	23.7	4.32M
November 12, 2025	24	24.16	24.16	24.34	23.71	4.67M
November 11, 2025	24.17	24.01	24.01	24.5	23.94	5.88M
November 10, 2025	23.84	24.42	24.42	24.75	23.34	8.94M
November 07, 2025	23.45	23.67	23.67	24.14	23.3	7.39M
November 06, 2025	23.11	23.55	23.55	23.67	23.03	7.78M
November 05, 2025	22.49	23.06	23.06	23.36	22.18	7.94M
November 04, 2025	22.56	22.78	22.78	23.88	22.44	5.89M
November 03, 2025	22.3	22.49	22.49	22.53	22.18	3.41M
October 31, 2025	22.05	22.3	22.3	22.6	22.05	3.47M
October 30, 2025	23.4	22.11	22.11	23.4	21.96	4.11M
October 29, 2025	22.99	22.37	22.37	22.99	22.15	6.54M
October 28, 2025	23.04	22.77	22.77	23.27	22.76	5.76M
October 27, 2025	23.46	23.23	23.23	23.61	22.6	7.1M
October 24, 2025	23.4	23.87	23.87	23.91	23.33	3.58M
October 23, 2025	23.03	23.49	23.49	23.51	22.69	2.83M
October 22, 2025	23.12	23.08	23.08	23.36	22.95	2.61M
October 21, 2025	22.69	23.15	23.15	23.19	22.55	2.43M
October 20, 2025	22.35	22.68	22.68	22.71	22.23	3.16M
October 17, 2025	22.89	22.02	22.02	23.24	22.02	3.56M
October 16, 2025	23.19	22.91	22.91	23.72	22.84	4.06M
October 15, 2025	22.87	23.25	23.25	23.25	22.58	4.22M
October 14, 2025	22.77	22.83	22.83	23.45	22.66	4.44M
October 13, 2025	22.24	22.78	22.78	22.93	21.53	3.96M
October 10, 2025	22.89	22.82	22.82	23.32	22.76	3.42M
October 09, 2025	22.6	22.87	22.87	23.2	22.6	3.64M
September 30, 2025	23.04	22.52	22.52	23.25	22.52	3.39M
September 29, 2025	22.51	22.95	22.95	23.04	22.19	3.77M
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

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