Tianjin Jintou State-owned Urban Development Co., Ltd. Class A - 600322.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.62	2.61	2.61	2.62	2.53	29.68M
September 04, 2025	2.66	2.61	2.61	2.68	2.58	37.85M
September 03, 2025	2.74	2.65	2.65	2.75	2.64	22.96M
September 02, 2025	2.77	2.74	2.74	2.8	2.73	24.21M
September 01, 2025	2.8	2.79	2.79	2.82	2.75	17.7M
August 29, 2025	2.79	2.8	2.8	2.85	2.77	21.81M
August 28, 2025	2.76	2.78	2.78	2.82	2.73	18.2M
August 27, 2025	2.87	2.76	2.76	2.89	2.76	36.81M
August 26, 2025	2.91	2.88	2.88	2.91	2.86	17.5M
August 25, 2025	2.87	2.9	2.9	2.94	2.85	30.86M
August 22, 2025	2.89	2.87	2.87	2.92	2.84	18.72M
August 21, 2025	2.88	2.89	2.89	2.95	2.87	17.36M
August 20, 2025	2.88	2.88	2.88	2.9	2.84	15.72M
August 19, 2025	2.87	2.88	2.88	2.92	2.86	17.76M
August 18, 2025	2.85	2.87	2.87	2.88	2.84	14.33M
August 15, 2025	2.85	2.85	2.85	2.89	2.83	17.8M
August 14, 2025	2.98	2.85	2.85	2.99	2.84	27.61M
August 13, 2025	2.97	2.96	2.96	3.02	2.93	22.51M
August 12, 2025	2.99	2.98	2.98	3.01	2.92	32.93M
August 11, 2025	2.84	3	3	3.03	2.83	51.46M
August 08, 2025	2.85	2.83	2.83	2.87	2.82	12.69M
August 07, 2025	2.83	2.84	2.84	2.91	2.81	15.81M
August 06, 2025	2.83	2.83	2.83	2.84	2.8	11.52M
August 05, 2025	2.85	2.84	2.84	2.86	2.81	12.84M
August 04, 2025	2.88	2.83	2.83	2.89	2.82	12.84M
August 01, 2025	2.84	2.88	2.88	2.9	2.82	13.61M
July 31, 2025	2.86	2.83	2.83	2.87	2.82	13.24M
July 30, 2025	2.94	2.86	2.86	2.95	2.85	18.2M
July 29, 2025	2.94	2.94	2.94	2.99	2.92	17.83M
July 28, 2025	2.93	2.94	2.94	3.02	2.92	22.54M
July 25, 2025	3	2.91	2.91	3	2.9	19.66M
July 24, 2025	2.95	2.99	2.99	3.01	2.92	21.63M
July 23, 2025	2.9	2.94	2.94	3.06	2.87	45.17M
July 22, 2025	2.89	2.9	2.9	2.91	2.81	25.08M
July 21, 2025	2.75	2.88	2.88	2.91	2.73	49.73M
July 18, 2025	2.75	2.73	2.73	2.76	2.7	21.38M
July 17, 2025	2.79	2.75	2.75	2.81	2.72	30.56M
July 16, 2025	2.81	2.79	2.79	2.83	2.77	14.54M
July 15, 2025	2.84	2.81	2.81	2.85	2.76	26.56M
July 14, 2025	2.9	2.86	2.86	2.91	2.84	18.85M
July 11, 2025	2.91	2.91	2.91	2.98	2.91	23.92M
July 10, 2025	2.83	2.92	2.92	2.92	2.83	25.56M
July 09, 2025	2.9	2.85	2.85	2.92	2.83	21.77M
July 08, 2025	2.92	2.91	2.91	2.92	2.89	12.57M
July 07, 2025	2.89	2.92	2.92	2.94	2.87	15.43M
July 04, 2025	2.93	2.89	2.89	2.93	2.88	15.32M
July 03, 2025	2.96	2.92	2.92	2.98	2.9	19.5M
July 02, 2025	2.95	2.96	2.96	3.03	2.94	18.38M
July 01, 2025	3.05	2.96	2.96	3.05	2.96	29.09M
June 30, 2025	2.88	3.05	3.05	3.16	2.85	41.92M
June 27, 2025	2.86	2.88	2.88	2.9	2.81	22.1M
June 26, 2025	2.96	2.86	2.86	3.01	2.83	38.41M
June 25, 2025	3	2.97	2.97	3.08	2.92	48.25M
June 24, 2025	2.86	3	3	3.04	2.85	44.87M
June 23, 2025	2.81	2.88	2.88	2.88	2.77	23.3M
June 20, 2025	2.73	2.84	2.84	2.89	2.71	43.93M
June 19, 2025	2.8	2.76	2.76	2.83	2.64	50.34M
June 18, 2025	2.87	2.81	2.81	2.87	2.78	33.15M
June 17, 2025	2.82	2.89	2.89	2.91	2.8	41.12M
June 16, 2025	2.83	2.84	2.84	2.92	2.77	51.14M

Tianjin Jintou State-owned Urban Development Co., Ltd. Class A (600322.SS) SHH