JDM JingDaMachine(Ningbo)Co.Ltd - 603088.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.87	9.89	9.89	9.95	9.7	8.93M
December 03, 2025	9.98	9.86	9.86	10.04	9.81	9.26M
December 02, 2025	10.15	9.98	9.98	10.15	9.91	7.98M
December 01, 2025	10.1	10.15	10.15	10.22	10.08	8.64M
November 28, 2025	10	10.13	10.13	10.14	9.95	7.57M
November 27, 2025	10	10.03	10.03	10.2	9.98	8.67M
November 26, 2025	10.14	9.99	9.99	10.2	9.96	10.5M
November 25, 2025	10.13	10.21	10.21	10.37	10.05	12.22M
November 24, 2025	10.16	10.04	10.04	10.17	9.88	15.01M
November 21, 2025	10.54	10.18	10.18	10.67	10.15	15.47M
November 20, 2025	11.07	10.74	10.74	11.17	10.72	10.93M
November 19, 2025	11.18	10.95	10.95	11.33	10.9	13.87M
November 18, 2025	11.68	11.25	11.25	11.7	11.17	21.26M
November 17, 2025	11.86	11.79	11.79	12.02	11.71	13.72M
November 14, 2025	11.85	11.86	11.86	12.13	11.52	23.34M
November 13, 2025	12.14	12.03	12.03	12.33	11.98	26.41M
November 12, 2025	12.09	12.14	12.14	12.6	11.79	31.36M
November 11, 2025	12.62	12.27	12.27	12.69	12.17	34.6M
November 10, 2025	12.19	12.7	12.7	12.97	12.19	43.93M
November 07, 2025	12.28	12.36	12.36	12.77	12.1	38.15M
November 06, 2025	12.54	12.48	12.48	12.6	12.24	43.51M
November 05, 2025	11.88	12.68	12.68	13.24	11.81	66.03M
November 04, 2025	12.08	12.04	12.04	12.52	11.9	35.92M
November 03, 2025	12.18	12.18	12.18	12.34	11.69	41.76M
October 31, 2025	11.83	12.3	12.3	12.7	11.72	65.6M
October 30, 2025	12.39	11.76	11.76	12.39	11.69	76.14M
October 29, 2025	11.79	12.53	12.53	12.53	11.45	91.9M
October 28, 2025	10.31	11.39	11.39	11.39	10.15	26.38M
October 27, 2025	10.29	10.35	10.35	10.64	10.25	16.93M
October 24, 2025	10.9	10.25	10.25	10.95	10.2	32.36M
October 23, 2025	11.23	11.03	11.03	11.3	10.88	10.99M
October 22, 2025	11.27	11.2	11.2	11.82	11.16	14.46M
October 21, 2025	10.87	11.23	11.23	11.36	10.82	13.03M
October 20, 2025	10.69	10.92	10.92	10.99	10.68	12.78M
October 17, 2025	11.24	10.6	10.6	11.26	10.53	19.16M
October 16, 2025	11.25	11.28	11.28	11.8	11.19	26.4M
October 15, 2025	10.99	11.14	11.14	11.22	10.85	11.47M
October 14, 2025	11.31	10.94	10.94	11.4	10.9	13.83M
October 13, 2025	10.78	11.3	11.3	11.34	10.56	17.72M
October 10, 2025	11.46	11.32	11.32	11.72	11.24	17.31M
October 09, 2025	11.33	11.44	11.44	11.73	11.31	17.4M
September 30, 2025	11.47	11.33	11.33	11.59	11.3	14.76M
September 29, 2025	11.3	11.38	11.38	11.63	11.29	16.68M
September 26, 2025	11.83	11.29	11.29	11.83	11.27	24.04M
September 25, 2025	12	11.83	11.83	12.4	11.77	29.4M
September 24, 2025	11.78	12.2	12.2	12.3	11.7	37.25M
September 23, 2025	12.02	11.6	11.6	12.24	11.35	28.89M
September 22, 2025	11.28	11.83	11.83	12.01	11.18	39.67M
September 19, 2025	11.53	11.18	11.18	11.75	11.15	26M
September 18, 2025	11.6	11.45	11.45	12	11.31	44.41M
September 17, 2025	11.35	11.68	11.68	11.9	11.2	49.55M
September 16, 2025	11.4	11.45	11.45	11.67	11.12	60.35M
September 15, 2025	10.23	11	11	11.12	10.22	42.12M
September 12, 2025	10.42	10.3	10.3	10.45	10.16	14.22M
September 11, 2025	10.05	10.42	10.42	10.58	9.91	21.44M
September 10, 2025	10.15	10.03	10.03	10.25	10	11.82M
September 09, 2025	10.1	10.19	10.19	10.35	9.98	17.66M
September 08, 2025	10.3	10.22	10.22	10.77	10.17	20.76M
September 05, 2025	9.65	10.15	10.15	10.17	9.61	19.67M
September 04, 2025	9.73	9.69	9.69	10.13	9.5	21.99M

JDM JingDaMachine(Ningbo)Co.Ltd (603088.SS) SHH