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
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
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

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