Skip to main content
Xinjiang Joinworld Co., Ltd. (SHA:600888)
China flag China · Delayed Price · Currency is CNY
8.69
+0.21 (2.48%)
Apr 29, 2026, 1:05 PM CST

Xinjiang Joinworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.458.648.438.61-1.53%9,918,977
Apr 28, 20268.628.638.468.488.48-2.08%22,656,590
Apr 27, 20268.658.758.618.668.660.23%21,745,720
Apr 24, 20268.708.818.528.648.64-1.26%30,960,235
Apr 23, 20268.948.968.728.758.75-2.13%38,138,360
Apr 22, 20268.659.248.658.948.943.00%57,286,540
Apr 21, 20268.768.798.668.688.68-1.03%38,143,320
Apr 20, 20268.738.918.708.778.770.80%30,940,580
Apr 17, 20268.568.728.548.708.701.16%26,833,740
Apr 16, 20268.438.648.438.608.602.38%28,557,090
Apr 15, 20268.518.558.388.408.40-1.29%25,056,170
Apr 14, 20268.548.648.428.518.510.35%26,290,530
Apr 13, 20268.438.568.348.488.480.47%33,216,580
Apr 10, 20268.388.528.298.448.441.08%37,205,667
Apr 9, 20268.218.358.158.358.350.85%28,844,691
Apr 8, 20268.258.308.158.288.282.35%34,685,959
Apr 7, 20267.838.127.838.098.093.59%31,237,687
Apr 3, 20267.988.047.817.817.81-2.50%29,720,580
Apr 2, 20268.108.197.988.018.01-0.62%28,709,070
Apr 1, 20268.138.168.008.068.060.88%31,035,060
Mar 31, 20268.358.407.987.997.99-5.22%56,535,686
Mar 30, 20268.518.608.308.438.432.55%68,397,490
Mar 27, 20267.958.247.958.228.221.99%26,386,570
Mar 26, 20268.208.258.028.068.06-2.30%30,369,937
Mar 25, 20268.088.388.088.258.253.13%43,250,050
Mar 24, 20267.978.017.768.008.002.43%36,353,610
Mar 23, 20267.888.137.737.817.81-2.98%50,656,525
Mar 20, 20268.398.608.058.058.05-4.96%63,663,010
Mar 19, 20268.668.678.358.478.47-3.53%73,718,023
Mar 18, 20268.808.988.608.788.78-0.23%60,515,020
Mar 17, 20269.409.558.778.808.80-5.27%98,136,150
Mar 16, 20269.659.849.259.299.29-2.00%109,154,604
Mar 13, 202610.0010.089.439.489.48-5.29%169,066,500
Mar 12, 20269.2610.159.2510.0110.018.45%214,096,900
Mar 11, 20269.159.329.079.239.231.10%52,042,210
Mar 10, 20269.229.329.069.139.13-2.46%62,492,690
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