Skip to main content
Xinjiang Joinworld Co., Ltd. (SHA:600888)
China flag China · Delayed Price · Currency is CNY
9.36
+0.30 (3.31%)
At close: Mar 9, 2026

Xinjiang Joinworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.169.468.989.369.363.31%83,771,282
Mar 6, 20268.999.278.669.069.06-0.22%61,032,910
Mar 5, 20269.299.389.039.089.08-0.98%61,264,880
Mar 4, 20269.029.439.009.179.170.22%56,445,020
Mar 3, 20269.429.549.119.159.15-3.79%51,108,140
Mar 2, 20269.389.569.169.519.511.17%62,316,890
Feb 27, 20269.109.429.079.409.402.51%44,815,170
Feb 26, 20269.209.229.069.179.170.22%36,491,848
Feb 25, 20268.899.258.899.159.153.04%40,966,670
Feb 24, 20268.748.928.738.888.883.26%30,980,580
Feb 13, 20268.768.818.588.608.60-3.48%37,331,432
Feb 12, 20268.799.058.728.918.911.25%33,365,704
Feb 11, 20268.568.918.558.808.802.56%37,375,690
Feb 10, 20268.698.718.588.588.58-1.27%25,978,460
Feb 9, 20268.758.818.668.698.690.93%22,844,960
Feb 6, 20268.398.748.368.618.610.94%28,822,360
Feb 5, 20268.778.778.428.538.53-3.72%33,733,430
Feb 4, 20268.928.968.738.868.86-0.11%28,332,359
Feb 3, 20268.758.898.618.878.873.38%33,930,652
Feb 2, 20268.758.988.588.588.58-5.61%50,799,020
Jan 30, 20269.309.328.709.099.09-5.02%85,372,120
Jan 29, 20269.7610.149.429.579.57-1.95%96,677,420
Jan 28, 20269.119.869.049.769.767.02%98,814,061
Jan 27, 20269.139.268.899.129.12-1.08%48,487,033
Jan 26, 20269.289.359.149.229.220.66%60,061,320
Jan 23, 20268.979.228.969.169.162.81%50,818,990
Jan 22, 20268.858.968.848.918.910.11%28,212,690
Jan 21, 20268.959.008.838.908.90-1.44%33,436,710
Jan 20, 20268.869.038.689.039.031.92%53,962,980
Jan 19, 20268.618.928.478.868.862.90%42,325,740
Jan 16, 20268.788.898.598.618.61-1.37%35,805,790
Jan 15, 20268.598.858.598.738.731.28%40,665,230
Jan 14, 20268.748.898.558.628.62-1.49%52,592,690
Jan 13, 20268.588.908.498.758.752.22%64,022,858
Jan 12, 20268.638.728.468.568.56-0.12%38,982,210
Jan 9, 20268.368.618.348.578.571.78%34,831,110
Jan 8, 20268.478.538.338.428.42-1.52%34,996,070
Jan 7, 20268.508.648.418.558.550.83%40,782,370
Jan 6, 20268.368.608.358.488.481.92%45,998,270
Jan 5, 20268.328.418.268.328.321.59%29,213,710
Dec 31, 20258.138.298.138.198.19-0.36%23,125,250
Dec 30, 20258.038.318.008.228.220.37%24,205,500
Dec 29, 20258.308.368.158.198.19-0.36%32,639,420
Dec 26, 20257.958.287.958.228.223.40%38,684,606
Dec 25, 20257.947.987.867.957.95-0.38%12,656,210
Dec 24, 20257.918.027.887.987.980.76%15,630,570
Dec 23, 20257.918.037.857.927.920.38%17,638,293
Dec 22, 20257.907.997.887.897.890.13%18,863,790
Dec 19, 20257.757.947.697.887.881.94%21,061,320
Dec 18, 20257.707.827.677.737.73-0.26%13,956,390
Dec 17, 20257.567.777.507.757.752.38%21,089,040
Dec 16, 20257.747.767.537.577.57-2.57%19,101,140
Dec 15, 20257.687.847.687.777.77-17,470,280
Dec 12, 20257.717.817.707.777.771.44%25,622,920
Dec 11, 20257.777.827.657.667.66-1.03%21,555,300
Dec 10, 20257.767.797.687.747.74-0.39%17,491,440
Dec 9, 20257.927.957.737.777.77-2.51%26,212,680
Dec 8, 20258.128.137.907.977.97-1.36%25,711,350
Dec 5, 20257.848.117.818.088.083.32%30,744,360
Dec 4, 20257.937.967.797.827.82-1.14%19,054,040
Dec 3, 20257.777.977.747.917.911.80%23,788,480
Dec 2, 20257.807.817.727.777.77-0.77%12,751,141
Dec 1, 20257.807.967.807.837.831.16%23,005,030
Nov 28, 20257.657.757.607.747.741.18%13,698,000
Nov 27, 20257.747.827.657.657.65-0.52%19,042,270
Nov 26, 20257.767.787.687.697.69-0.77%16,978,150
Nov 25, 20257.727.817.727.757.750.78%19,242,416
Nov 24, 20257.757.787.607.697.69-0.26%21,192,040
Nov 21, 20258.108.117.697.717.71-5.98%45,557,440
Nov 20, 20258.288.448.168.208.20-26,011,530
Nov 19, 20258.288.378.148.208.20-0.73%20,505,580
Nov 18, 20258.488.528.198.268.26-3.28%34,586,640
Nov 17, 20258.648.668.518.548.54-1.61%26,613,280
Nov 14, 20258.768.878.658.688.68-2.03%31,974,440
Nov 13, 20258.798.988.648.868.860.80%59,089,030
Nov 12, 20258.509.078.398.798.793.17%67,066,810
Nov 11, 20258.688.748.498.528.52-1.73%32,119,040
Nov 10, 20258.808.868.638.678.67-0.69%36,312,050
Nov 7, 20258.508.968.498.738.731.51%58,142,110
Nov 6, 20258.208.688.188.608.604.88%65,560,990
Nov 5, 20258.018.307.908.208.201.49%35,920,620
Nov 4, 20258.168.278.028.088.08-1.58%25,101,760
Nov 3, 20258.108.227.988.218.211.23%29,445,340
Oct 31, 20258.168.208.028.118.11-2.29%30,130,110
Oct 30, 20258.348.388.228.308.30-0.36%36,382,100
Oct 29, 20258.018.408.008.338.334.00%42,430,060
Oct 28, 20258.128.147.978.018.01-1.84%25,071,320
Oct 27, 20258.138.238.088.168.160.62%30,782,210
Oct 24, 20258.188.298.058.118.110.12%28,047,480
Oct 23, 20257.988.127.878.108.101.12%24,719,470
Oct 22, 20258.068.087.898.018.01-1.11%25,641,190
Oct 21, 20258.068.197.998.108.101.12%27,187,800
Oct 20, 20258.028.087.958.018.010.38%26,198,400
Oct 17, 20258.228.327.957.987.98-2.92%39,178,250
Oct 16, 20258.428.448.168.228.22-2.38%41,086,350
Oct 15, 20258.458.588.338.428.42-0.36%41,123,560
Oct 14, 20258.578.738.398.458.45-0.24%60,594,890
Oct 13, 20258.168.498.138.478.47-0.24%52,398,490
Oct 10, 20258.428.688.288.498.49-0.12%68,114,480
Oct 9, 20258.188.578.118.508.506.65%95,020,700