JDM JingDaMachine (Ningbo) Co.Ltd (603088.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
603088.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 9.43 | 9.34 | 9.34 | 9.64 | 9.26 | 9.12M |
| July 09, 2026 | 9.39 | 9.31 | 9.31 | 9.45 | 8.86 | 12.43M |
| July 08, 2026 | 9.6 | 9.39 | 9.39 | 9.7 | 9.28 | 8.08M |
| July 07, 2026 | 10.08 | 9.67 | 9.67 | 10.11 | 9.63 | 9.83M |
| July 06, 2026 | 10.2 | 10.06 | 10.06 | 10.49 | 10.03 | 12.46M |
| July 03, 2026 | 10 | 10.24 | 10.24 | 10.42 | 9.91 | 13.87M |
| July 02, 2026 | 9.95 | 10 | 10 | 10.4 | 9.9 | 14.6M |
| July 01, 2026 | 10.1 | 10 | 10 | 10.19 | 9.89 | 12.48M |
| June 30, 2026 | 9.66 | 10.06 | 10.06 | 10.32 | 9.57 | 16.5M |
| June 29, 2026 | 9.68 | 9.5 | 9.5 | 10.3 | 9.25 | 16.17M |
| June 26, 2026 | 10.05 | 9.69 | 9.69 | 10.08 | 9.54 | 16.4M |
| June 25, 2026 | 10.28 | 10.13 | 10.13 | 10.64 | 10.06 | 13.5M |
| June 24, 2026 | 10.21 | 10.35 | 10.35 | 10.48 | 9.9 | 15.88M |
| June 23, 2026 | 11.19 | 10.34 | 10.34 | 11.19 | 10.2 | 22.87M |
| June 22, 2026 | 10.44 | 10.39 | 10.39 | 10.51 | 10.01 | 12.7M |
| June 18, 2026 | 10.3 | 10.53 | 10.53 | 10.56 | 10.2 | 10.9M |
| June 17, 2026 | 10.41 | 10.37 | 10.37 | 10.84 | 10.29 | 14.82M |
| June 16, 2026 | 10.13 | 10.7 | 10.7 | 10.98 | 9.93 | 20.29M |
| June 15, 2026 | 9.85 | 10.13 | 10.13 | 10.14 | 9.85 | 8.03M |
| June 12, 2026 | 10.02 | 9.82 | 9.82 | 10.23 | 9.78 | 8.09M |
| June 11, 2026 | 9.91 | 9.92 | 9.92 | 9.98 | 9.7 | 7.44M |
| June 10, 2026 | 10.35 | 10 | 10 | 10.35 | 9.82 | 11.92M |
| June 09, 2026 | 10.3 | 10.4 | 10.4 | 10.42 | 10.16 | 8.76M |
| June 08, 2026 | 10.2 | 10.16 | 10.16 | 10.5 | 10 | 11.02M |
| June 05, 2026 | 10.24 | 10.5 | 10.5 | 10.84 | 9.98 | 16.53M |
| June 04, 2026 | 10.3 | 10.24 | 10.24 | 10.35 | 10.11 | 8.18M |
| June 03, 2026 | 10.3 | 10.32 | 10.32 | 10.54 | 10.15 | 9M |
| June 02, 2026 | 10.55 | 10.31 | 10.31 | 10.61 | 10.12 | 8.57M |
| June 01, 2026 | 10.5 | 10.49 | 10.49 | 10.67 | 10.31 | 9.22M |
| May 29, 2026 | 11.09 | 10.5 | 10.5 | 11.19 | 10.37 | 16.28M |
| May 28, 2026 | 10.85 | 11.2 | 11.2 | 11.42 | 10.77 | 17.11M |
| May 27, 2026 | 11.5 | 10.85 | 10.85 | 11.5 | 10.76 | 19.34M |
| May 26, 2026 | 11.9 | 11.5 | 11.5 | 12.04 | 11.27 | 18.78M |
| May 25, 2026 | 12.19 | 11.95 | 11.95 | 12.33 | 11.72 | 16.79M |
| May 22, 2026 | 12.08 | 12.18 | 12.18 | 12.28 | 11.83 | 14.01M |
| May 21, 2026 | 12.74 | 11.88 | 11.88 | 12.89 | 11.82 | 22.95M |
| May 20, 2026 | 12.58 | 12.75 | 12.75 | 12.81 | 12.22 | 20.65M |
| May 19, 2026 | 12 | 12.55 | 12.55 | 12.65 | 11.82 | 32.63M |
| May 18, 2026 | 11.83 | 11.94 | 11.94 | 12.02 | 11.67 | 13.35M |
| May 15, 2026 | 11.89 | 11.88 | 11.88 | 12.18 | 11.61 | 18.36M |
| May 14, 2026 | 12.55 | 11.83 | 11.83 | 12.6 | 11.81 | 26.56M |
| May 13, 2026 | 12.1 | 12.58 | 12.58 | 12.9 | 12.03 | 20.87M |
| May 12, 2026 | 12.54 | 12.2 | 12.2 | 12.6 | 12.08 | 13.11M |
| May 11, 2026 | 12.74 | 12.47 | 12.47 | 12.87 | 12.3 | 18.58M |
| May 08, 2026 | 12.79 | 12.64 | 12.64 | 13 | 12.59 | 14.51M |
| May 07, 2026 | 12.55 | 12.77 | 12.77 | 13.04 | 12.22 | 21.14M |
| May 06, 2026 | 12 | 12.4 | 12.4 | 12.74 | 12 | 19.89M |
| April 30, 2026 | 12.3 | 11.94 | 11.94 | 12.34 | 11.93 | 18.03M |
| April 29, 2026 | 11.94 | 12.3 | 12.3 | 12.46 | 11.69 | 38.06M |
| April 28, 2026 | 13.3 | 12.94 | 12.94 | 13.32 | 12.86 | 14.65M |
| April 27, 2026 | 13.28 | 13.45 | 13.45 | 13.57 | 13.26 | 12.4M |
| April 24, 2026 | 13.47 | 13.37 | 13.37 | 13.58 | 13.02 | 17.35M |
| April 23, 2026 | 13.8 | 13.56 | 13.56 | 13.85 | 13.31 | 20.54M |
| April 22, 2026 | 13.44 | 13.87 | 13.87 | 13.92 | 13.27 | 26.66M |
| April 21, 2026 | 13.57 | 13.49 | 13.49 | 13.78 | 13.4 | 30.38M |
| April 20, 2026 | 13.8 | 13.87 | 13.87 | 14.27 | 13.6 | 41.45M |
| April 17, 2026 | 13.62 | 13.75 | 13.75 | 13.83 | 13.46 | 28.98M |
| April 16, 2026 | 13.46 | 13.58 | 13.58 | 13.8 | 13.22 | 32.4M |
| April 15, 2026 | 13.7 | 13.36 | 13.36 | 13.75 | 13.29 | 26.21M |
| April 14, 2026 | 13.46 | 13.61 | 13.61 | 13.63 | 13.37 | 37.99M |
AD
