Skip to main content
Tianjin Jintou State-owned Urban Development Co., Ltd. (SHA:600322)
China flag China · Delayed Price · Currency is CNY
2.330
+0.020 (0.87%)
Mar 10, 2026, 3:00 PM CST

SHA:600322 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.322.342.312.332.330.87%12,797,900
Mar 9, 20262.302.322.262.312.31-17,272,000
Mar 6, 20262.242.332.232.312.313.12%24,424,870
Mar 5, 20262.232.262.222.242.240.90%14,000,070
Mar 4, 20262.212.242.182.222.22-0.89%20,694,110
Mar 3, 20262.292.332.232.242.24-2.18%29,386,200
Mar 2, 20262.382.392.282.292.29-5.76%37,437,970
Feb 27, 20262.442.442.402.432.430.41%14,403,080
Feb 26, 20262.492.512.412.422.42-2.81%21,219,000
Feb 25, 20262.462.512.442.492.491.63%20,503,110
Feb 24, 20262.412.462.412.452.452.08%20,231,130
Feb 13, 20262.422.452.392.402.40-1.23%18,645,700
Feb 12, 20262.482.482.412.432.43-1.62%20,009,970
Feb 11, 20262.472.492.442.472.47-0.40%17,826,200
Feb 10, 20262.462.492.432.482.480.81%20,766,780
Feb 9, 20262.432.482.412.462.462.93%29,816,866
Feb 6, 20262.412.432.372.392.39-1.24%22,169,880
Feb 5, 20262.352.482.352.422.422.11%36,436,900
Feb 4, 20262.312.382.312.372.372.16%30,899,170
Feb 3, 20262.322.352.302.322.321.75%22,412,810
Feb 2, 20262.272.322.262.282.280.44%24,065,302
Jan 30, 20262.322.332.252.272.27-2.16%28,377,720
Jan 29, 20262.282.342.272.322.321.31%21,241,760
Jan 28, 20262.312.332.292.292.29-0.87%15,168,970
Jan 27, 20262.342.352.272.312.31-1.28%20,617,740
Jan 26, 20262.382.382.322.342.34-1.68%21,882,650
Jan 23, 20262.382.392.362.382.38-15,432,570
Jan 22, 20262.352.382.342.382.381.71%21,206,910
Jan 21, 20262.342.352.312.342.34-15,718,901
Jan 20, 20262.302.352.302.342.341.30%17,549,642
Jan 19, 20262.292.322.282.312.310.87%13,854,550
Jan 16, 20262.342.352.282.292.29-1.29%17,251,250
Jan 15, 20262.332.342.312.322.32-0.85%15,298,680
Jan 14, 20262.342.372.302.342.34-0.43%30,552,019
Jan 13, 20262.382.392.332.352.35-0.84%26,323,933
Jan 12, 20262.362.402.362.372.37-0.84%21,113,330
Jan 9, 20262.382.412.382.392.390.42%18,040,720
Jan 8, 20262.332.402.322.382.381.71%24,412,250
Jan 7, 20262.382.392.332.342.34-1.27%17,322,230
Jan 6, 20262.342.382.322.372.371.28%18,276,130
Jan 5, 20262.332.362.332.342.340.43%17,752,087
Dec 31, 20252.352.362.302.332.33-0.43%15,522,300
Dec 30, 20252.372.422.342.342.34-1.27%19,271,630
Dec 29, 20252.422.502.362.372.371.28%29,974,380
Dec 26, 20252.342.362.322.342.34-14,442,601
Dec 25, 20252.342.352.322.342.34-12,684,100
Dec 24, 20252.342.352.322.342.34-8,664,820
Dec 23, 20252.382.402.332.342.34-2.09%21,127,600
Dec 22, 20252.392.412.372.392.390.42%20,413,200
Dec 19, 20252.322.392.312.382.383.03%22,266,140
Dec 18, 20252.302.342.282.312.310.43%20,211,400
Dec 17, 20252.282.312.252.302.300.44%17,949,794
Dec 16, 20252.322.342.282.292.29-1.29%15,917,710
Dec 15, 20252.282.352.262.322.32-18,220,850
Dec 12, 20252.352.372.312.322.32-0.85%14,188,940
Dec 11, 20252.432.442.342.342.34-4.10%28,914,940
Dec 10, 20252.402.472.392.442.440.41%25,977,920
Dec 9, 20252.472.472.422.432.43-1.62%15,715,640
Dec 8, 20252.472.492.442.472.47-19,548,500
Dec 5, 20252.462.482.392.472.470.82%19,875,440
Dec 4, 20252.522.552.442.452.45-3.16%25,663,300
Dec 3, 20252.572.582.512.532.53-1.56%21,430,090
Dec 2, 20252.572.582.512.572.57-21,111,200
Dec 1, 20252.602.612.552.572.57-0.39%25,095,284
Nov 28, 20252.522.592.502.582.581.57%24,373,140
Nov 27, 20252.532.572.482.542.54-20,088,770
Nov 26, 20252.572.602.542.542.54-22,383,400
Nov 25, 20252.502.562.502.542.541.60%17,045,600
Nov 24, 20252.482.522.472.502.501.21%26,155,320
Nov 21, 20252.542.592.462.472.47-3.52%32,485,700
Nov 20, 20252.572.602.502.562.56-0.39%31,634,600
Nov 19, 20252.652.672.552.572.57-3.38%31,552,300
Nov 18, 20252.782.782.622.662.66-4.32%39,073,740
Nov 17, 20252.702.782.692.782.782.58%37,144,550
Nov 14, 20252.662.732.662.712.711.50%32,732,870
Nov 13, 20252.622.672.592.672.671.52%30,430,700
Nov 12, 20252.652.682.602.632.63-0.38%25,130,000
Nov 11, 20252.592.662.572.642.642.33%38,574,800
Nov 10, 20252.552.602.522.582.580.78%27,995,900
Nov 7, 20252.582.592.552.562.56-0.78%21,799,300
Nov 6, 20252.622.632.552.582.58-1.53%32,727,900
Nov 5, 20252.592.672.562.622.620.38%31,288,080
Nov 4, 20252.562.612.552.612.611.56%35,923,170
Nov 3, 20252.522.592.502.572.572.39%35,014,260
Oct 31, 20252.472.582.472.512.511.21%38,809,680
Oct 30, 20252.602.612.482.482.48-5.70%65,073,100
Oct 29, 20252.662.862.612.632.631.15%78,694,290
Oct 28, 20252.582.622.582.602.600.39%27,078,980
Oct 27, 20252.622.632.582.592.59-0.38%28,662,770
Oct 24, 20252.672.692.602.602.60-2.99%33,087,880
Oct 23, 20252.732.742.652.682.68-1.47%41,217,790
Oct 22, 20252.602.762.602.722.723.82%64,801,900
Oct 21, 20252.542.632.532.622.623.15%45,207,080
Oct 20, 20252.562.592.522.542.540.40%26,333,800
Oct 17, 20252.582.612.522.532.53-1.56%29,298,150
Oct 16, 20252.622.652.552.572.57-2.65%31,219,500
Oct 15, 20252.612.652.572.642.641.93%49,261,580
Oct 14, 20252.662.692.562.592.59-1.52%67,018,430
Oct 13, 20252.712.882.622.632.63-2.59%113,267,100
Oct 10, 20252.502.702.472.702.7010.20%62,845,080