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
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
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

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