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
December 04, 2025	2.52	2.45	2.45	2.55	2.44	25.66M
December 03, 2025	2.57	2.53	2.53	2.58	2.51	21.43M
December 02, 2025	2.57	2.57	2.57	2.58	2.51	21.11M
December 01, 2025	2.6	2.57	2.57	2.61	2.55	25.1M
November 28, 2025	2.52	2.58	2.58	2.59	2.5	24.37M
November 27, 2025	2.53	2.54	2.54	2.57	2.48	20.09M
November 26, 2025	2.57	2.54	2.54	2.6	2.54	22.38M
November 25, 2025	2.5	2.54	2.54	2.56	2.5	17.05M
November 24, 2025	2.48	2.5	2.5	2.52	2.47	26.16M
November 21, 2025	2.54	2.47	2.47	2.59	2.46	32.49M
November 20, 2025	2.57	2.56	2.56	2.6	2.5	31.63M
November 19, 2025	2.65	2.57	2.57	2.67	2.55	31.55M
November 18, 2025	2.78	2.66	2.66	2.78	2.62	39.07M
November 17, 2025	2.7	2.78	2.78	2.78	2.69	37.14M
November 14, 2025	2.66	2.71	2.71	2.73	2.66	32.73M
November 13, 2025	2.62	2.67	2.67	2.67	2.59	30.43M
November 12, 2025	2.65	2.63	2.63	2.68	2.6	25.13M
November 11, 2025	2.59	2.64	2.64	2.66	2.57	38.57M
November 10, 2025	2.55	2.58	2.58	2.6	2.52	28M
November 07, 2025	2.58	2.56	2.56	2.59	2.55	21.8M
November 06, 2025	2.62	2.58	2.58	2.63	2.55	32.73M
November 05, 2025	2.59	2.62	2.62	2.67	2.56	31.29M
November 04, 2025	2.56	2.61	2.61	2.61	2.55	35.92M
November 03, 2025	2.52	2.57	2.57	2.59	2.5	35.01M
October 31, 2025	2.47	2.51	2.51	2.58	2.47	38.81M
October 30, 2025	2.6	2.48	2.48	2.61	2.48	65.07M
October 29, 2025	2.66	2.63	2.63	2.86	2.61	78.69M
October 28, 2025	2.58	2.6	2.6	2.62	2.58	27.08M
October 27, 2025	2.62	2.59	2.59	2.63	2.58	28.66M
October 24, 2025	2.67	2.6	2.6	2.69	2.6	33.09M
October 23, 2025	2.73	2.68	2.68	2.74	2.65	41.22M
October 22, 2025	2.6	2.72	2.72	2.76	2.6	64.8M
October 21, 2025	2.54	2.62	2.62	2.63	2.53	45.21M
October 20, 2025	2.56	2.54	2.54	2.59	2.52	26.33M
October 17, 2025	2.58	2.53	2.53	2.61	2.52	29.3M
October 16, 2025	2.62	2.57	2.57	2.65	2.55	31.22M
October 15, 2025	2.61	2.64	2.64	2.65	2.57	49.26M
October 14, 2025	2.66	2.59	2.59	2.69	2.56	67.02M
October 13, 2025	2.71	2.63	2.63	2.88	2.62	113.27M
October 10, 2025	2.5	2.7	2.7	2.7	2.47	62.85M
October 09, 2025	2.45	2.45	2.45	2.5	2.41	47.03M
September 30, 2025	2.38	2.39	2.39	2.41	2.36	33.78M
September 29, 2025	2.29	2.39	2.39	2.4	2.23	57.28M
September 26, 2025	2.35	2.29	2.29	2.37	2.29	81.62M
September 25, 2025	2.51	2.35	2.35	2.51	2.33	86.89M
September 24, 2025	2.54	2.51	2.51	2.65	2.5	72.26M
September 23, 2025	2.71	2.54	2.54	2.73	2.48	93.44M
September 22, 2025	2.7	2.75	2.75	2.91	2.7	87.89M
September 19, 2025	3.31	2.92	2.92	3.31	2.92	132.54M
September 18, 2025	3.28	3.24	3.24	3.62	3.14	211.28M
September 17, 2025	2.9	3.3	3.3	3.3	2.76	183.08M
September 16, 2025	2.76	3	3	3.08	2.73	163.33M
September 15, 2025	2.73	2.8	2.8	2.9	2.65	42.7M
September 12, 2025	2.67	2.74	2.74	2.75	2.66	29.4M
September 11, 2025	2.67	2.68	2.68	2.73	2.62	21.73M
September 10, 2025	2.64	2.67	2.67	2.67	2.62	14.75M
September 09, 2025	2.64	2.64	2.64	2.69	2.62	19.84M
September 08, 2025	2.61	2.63	2.63	2.68	2.6	22.05M
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

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