TianJin JinRong TianYu Precision Machinery Inc. (300988.SZ) SHZ
28.88
+0.61(+2.16%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
28.88
+0.61(+2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 28.27 | 28.88 | 28.88 | 29.99 | 28.12 | 9.71M |
| March 12, 2026 | 28.96 | 28.27 | 28.27 | 29.2 | 28.01 | 6.35M |
| March 11, 2026 | 28.28 | 29.02 | 29.02 | 29.9 | 28.12 | 10.73M |
| March 10, 2026 | 27.66 | 28.34 | 28.34 | 28.76 | 27.66 | 3.51M |
| March 09, 2026 | 27.83 | 28.48 | 28.48 | 28.48 | 27.3 | 5.96M |
| March 06, 2026 | 27.66 | 28.27 | 28.27 | 28.65 | 27.53 | 7.32M |
| March 05, 2026 | 26.7 | 27.8 | 27.8 | 28.35 | 26.53 | 6.45M |
| March 04, 2026 | 28.51 | 26.01 | 26.01 | 28.51 | 25.48 | 2.4M |
| March 03, 2026 | 27.2 | 25.89 | 25.89 | 27.67 | 25.7 | 4.94M |
| March 02, 2026 | 27.75 | 26.84 | 26.84 | 28.49 | 26.79 | 6.86M |
| February 27, 2026 | 28.51 | 28.25 | 28.25 | 28.76 | 28.24 | 3.18M |
| February 26, 2026 | 28.22 | 28.75 | 28.75 | 28.98 | 28.19 | 4.21M |
| February 25, 2026 | 27.9 | 28.22 | 28.22 | 28.59 | 27.63 | 4.25M |
| February 24, 2026 | 28.31 | 27.81 | 27.81 | 28.37 | 27.5 | 4.6M |
| February 13, 2026 | 27.95 | 28.23 | 0 | 28.7 | 27.82 | 5.77M |
| February 12, 2026 | 27.79 | 27.97 | 0 | 28.65 | 27.45 | 6.55M |
| February 11, 2026 | 26.24 | 27.66 | 0 | 28.13 | 26.11 | 8.53M |
| February 10, 2026 | 26.2 | 26.24 | 0 | 26.79 | 25.88 | 3.61M |
| February 09, 2026 | 25.4 | 26.2 | 0 | 26.55 | 25.22 | 5.45M |
| February 06, 2026 | 24.66 | 25.2 | 0 | 25.6 | 24.31 | 3.01M |
| February 05, 2026 | 25.2 | 24.8 | 0 | 25.32 | 24.73 | 2.64M |
| February 04, 2026 | 25.1 | 25.28 | 0 | 25.65 | 24.96 | 2.57M |
| February 03, 2026 | 25 | 25.07 | 0 | 25.32 | 24.72 | 3.23M |
| February 02, 2026 | 25.06 | 24.56 | 0 | 25.23 | 24.55 | 3.24M |
| January 30, 2026 | 24.97 | 25.13 | 0 | 25.25 | 24.45 | 3.26M |
| January 29, 2026 | 25.8 | 25.13 | 0 | 26.06 | 24.7 | 3.98M |
| January 28, 2026 | 26.16 | 25.89 | 0 | 26.4 | 25.69 | 3.97M |
| January 27, 2026 | 26.4 | 26.21 | 0 | 26.51 | 25.25 | 4.97M |
| January 26, 2026 | 27.3 | 26.45 | 0 | 27.33 | 26.29 | 5.22M |
| January 23, 2026 | 27.08 | 27.36 | 0 | 27.58 | 26.93 | 4.7M |
| January 22, 2026 | 26.63 | 27.05 | 0 | 27.6 | 26.32 | 5.64M |
| January 21, 2026 | 25.9 | 26.65 | 0 | 26.83 | 25.7 | 6.28M |
| January 20, 2026 | 26.74 | 26.06 | 0 | 26.86 | 25.92 | 5.92M |
| January 19, 2026 | 25.84 | 26.74 | 0 | 27 | 25.66 | 9.2M |
| January 16, 2026 | 26.72 | 25.98 | 0 | 27.58 | 25.86 | 11.53M |
| January 15, 2026 | 24.7 | 25.88 | 0 | 26.86 | 24.53 | 11.5M |
| January 14, 2026 | 24.11 | 24.81 | 0 | 25.55 | 24.11 | 10.91M |
| January 13, 2026 | 24.14 | 24.15 | 0 | 24.33 | 23.72 | 6.12M |
| January 12, 2026 | 23.92 | 24.11 | 0 | 24.16 | 23.64 | 5.32M |
| January 09, 2026 | 23.74 | 23.84 | 0 | 23.91 | 23.58 | 4.41M |
| January 08, 2026 | 23.45 | 23.75 | 0 | 24.05 | 23.34 | 5.85M |
| January 07, 2026 | 23.44 | 23.71 | 0 | 24.07 | 23.07 | 5.67M |
| January 06, 2026 | 23.19 | 23.44 | 0 | 23.68 | 23.02 | 4.56M |
| January 05, 2026 | 22.82 | 23.09 | 0 | 23.24 | 22.7 | 3.25M |
| December 31, 2025 | 23.33 | 22.75 | 0 | 23.43 | 22.7 | 3.39M |
| December 30, 2025 | 23.15 | 23.3 | 0 | 23.52 | 23 | 3.1M |
| December 29, 2025 | 23.14 | 23.36 | 0 | 23.68 | 23.13 | 3.03M |
| December 26, 2025 | 23.86 | 23.25 | 0 | 23.86 | 23.13 | 4.29M |
| December 25, 2025 | 22.77 | 23.86 | 0 | 23.95 | 22.73 | 5.75M |
| December 24, 2025 | 22.55 | 22.72 | 0 | 22.83 | 22.36 | 2.58M |
| December 23, 2025 | 22.79 | 22.55 | 0 | 22.95 | 22.4 | 2.79M |
| December 22, 2025 | 23.02 | 22.84 | 0 | 23.43 | 22.79 | 3.27M |
| December 19, 2025 | 22.73 | 23.05 | 0 | 23.51 | 22.73 | 2.88M |
| December 18, 2025 | 22.4 | 22.71 | 0 | 22.91 | 22.21 | 2.81M |
| December 17, 2025 | 22.61 | 22.53 | 0 | 22.87 | 21.86 | 4.63M |
| December 16, 2025 | 23.98 | 22.53 | 0 | 23.98 | 22.38 | 5.49M |
| December 15, 2025 | 24.09 | 23.82 | 0 | 24.5 | 23.7 | 4.02M |
| December 12, 2025 | 24.45 | 24.16 | 0 | 24.73 | 24 | 4.95M |
| December 11, 2025 | 24.42 | 24.6 | 0 | 25.13 | 24.31 | 6.93M |
| December 10, 2025 | 24.19 | 24.4 | 0 | 24.55 | 24.08 | 3.87M |