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
February 13, 2026	2.42	2.4	2.4	2.45	2.39	18.65M
February 12, 2026	2.48	2.43	2.43	2.48	2.41	20.01M
February 11, 2026	2.47	2.47	2.47	2.49	2.44	17.83M
February 10, 2026	2.46	2.48	2.48	2.49	2.43	20.77M
February 09, 2026	2.43	2.46	2.46	2.48	2.41	28.44M
February 06, 2026	2.41	2.39	2.39	2.43	2.37	22.17M
February 05, 2026	2.35	2.42	2.42	2.48	2.35	36.44M
February 04, 2026	2.31	2.37	2.37	2.38	2.31	30.9M
February 03, 2026	2.32	2.32	2.32	2.35	2.3	22.41M
February 02, 2026	2.27	2.28	2.28	2.32	2.26	24.07M
January 30, 2026	2.32	2.27	2.27	2.33	2.25	28.38M
January 29, 2026	2.28	2.32	2.32	2.34	2.27	21.24M
January 28, 2026	2.31	2.29	2.29	2.33	2.29	15.17M
January 27, 2026	2.34	2.31	2.31	2.35	2.27	20.62M
January 26, 2026	2.38	2.34	2.34	2.38	2.32	21.88M
January 23, 2026	2.38	2.38	2.38	2.39	2.36	15.43M
January 22, 2026	2.35	2.38	2.38	2.38	2.34	21.21M
January 21, 2026	2.34	2.34	2.34	2.35	2.31	15.72M
January 20, 2026	2.3	2.34	2.34	2.35	2.3	17.55M
January 19, 2026	2.29	2.31	2.31	2.32	2.28	13.85M
January 16, 2026	2.34	2.29	2.29	2.35	2.28	17.25M
January 15, 2026	2.33	2.32	2.32	2.34	2.31	15.3M
January 14, 2026	2.34	2.34	2.34	2.37	2.3	30.55M
January 13, 2026	2.38	2.35	2.35	2.39	2.33	26.32M
January 12, 2026	2.36	2.37	2.37	2.4	2.36	21.11M
January 09, 2026	2.38	2.39	2.39	2.41	2.38	18.04M
January 08, 2026	2.33	2.38	2.38	2.4	2.32	24.41M
January 07, 2026	2.38	2.34	2.34	2.39	2.33	17.32M
January 06, 2026	2.34	2.37	2.37	2.38	2.32	18.28M
January 05, 2026	2.33	2.34	2.34	2.36	2.33	17.75M
December 31, 2025	2.35	2.33	2.33	2.36	2.3	15.52M
December 30, 2025	2.37	2.34	2.34	2.42	2.34	19.27M
December 29, 2025	2.42	2.37	2.37	2.5	2.36	29.97M
December 26, 2025	2.34	2.34	2.34	2.36	2.32	14.44M
December 25, 2025	2.34	2.34	2.34	2.35	2.32	12.68M
December 24, 2025	2.34	2.34	2.34	2.35	2.32	8.66M
December 23, 2025	2.38	2.34	2.34	2.4	2.33	21.13M
December 22, 2025	2.39	2.39	2.39	2.41	2.37	20.41M
December 19, 2025	2.32	2.38	2.38	2.39	2.31	22.27M
December 18, 2025	2.3	2.31	2.31	2.34	2.28	20.21M
December 17, 2025	2.28	2.3	2.3	2.31	2.25	17.95M
December 16, 2025	2.32	2.29	2.29	2.34	2.28	15.92M
December 15, 2025	2.28	2.32	2.32	2.35	2.26	18.22M
December 12, 2025	2.35	2.32	2.32	2.37	2.31	14.19M
December 11, 2025	2.43	2.34	2.34	2.44	2.34	28.91M
December 10, 2025	2.4	2.44	2.44	2.47	2.39	25.98M
December 09, 2025	2.47	2.43	2.43	2.47	2.42	15.72M
December 08, 2025	2.47	2.47	2.47	2.49	2.44	19.55M
December 05, 2025	2.46	2.47	2.47	2.48	2.39	19.88M
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

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