Jiangsu High Hope International Group Corporation (SHA:600981)
China
· Delayed Price · Currency is CNY 2.860
+0.040 (1.42%)
Apr 29, 2026, 3:00 PM CST
SHA:600981 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.79 | 2.88 | 2.79 | 2.87 | - | 1.77% | 12,969,000 |
| Apr 28, 2026 | 2.81 | 2.85 | 2.78 | 2.82 | 2.82 | -0.35% | 18,523,550 |
| Apr 27, 2026 | 2.79 | 2.84 | 2.72 | 2.83 | 2.83 | 1.43% | 22,419,800 |
| Apr 24, 2026 | 2.84 | 2.84 | 2.72 | 2.79 | 2.79 | -3.12% | 34,132,380 |
| Apr 23, 2026 | 2.87 | 2.90 | 2.82 | 2.88 | 2.88 | - | 20,178,380 |
| Apr 22, 2026 | 2.91 | 2.92 | 2.82 | 2.88 | 2.88 | -1.71% | 21,866,400 |
| Apr 21, 2026 | 2.98 | 2.99 | 2.91 | 2.93 | 2.93 | -1.68% | 17,940,800 |
| Apr 20, 2026 | 2.94 | 2.99 | 2.91 | 2.98 | 2.98 | 1.36% | 18,575,700 |
| Apr 17, 2026 | 2.96 | 2.96 | 2.88 | 2.94 | 2.94 | -0.68% | 19,036,600 |
| Apr 16, 2026 | 2.95 | 2.97 | 2.92 | 2.96 | 2.96 | 0.34% | 16,521,000 |
| Apr 15, 2026 | 3.01 | 3.02 | 2.94 | 2.95 | 2.95 | -1.67% | 14,914,100 |
| Apr 14, 2026 | 3.03 | 3.04 | 2.95 | 3.00 | 3.00 | - | 16,393,800 |
| Apr 13, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | -0.99% | 15,875,000 |
| Apr 10, 2026 | 3.06 | 3.09 | 3.03 | 3.03 | 3.03 | - | 14,872,600 |
| Apr 9, 2026 | 3.11 | 3.12 | 3.02 | 3.03 | 3.03 | -3.19% | 20,590,200 |
| Apr 8, 2026 | 3.09 | 3.13 | 3.06 | 3.13 | 3.13 | 2.96% | 21,981,400 |
| Apr 7, 2026 | 2.93 | 3.05 | 2.91 | 3.04 | 3.04 | 3.75% | 23,392,100 |
| Apr 3, 2026 | 3.06 | 3.07 | 2.91 | 2.93 | 2.93 | -3.93% | 21,477,330 |
| Apr 2, 2026 | 3.11 | 3.12 | 3.04 | 3.05 | 3.05 | -2.24% | 17,640,500 |
| Apr 1, 2026 | 3.16 | 3.19 | 3.09 | 3.12 | 3.12 | - | 22,474,100 |
| Mar 31, 2026 | 3.14 | 3.19 | 3.11 | 3.12 | 3.12 | -0.64% | 19,724,200 |
| Mar 30, 2026 | 3.10 | 3.15 | 3.05 | 3.14 | 3.14 | -0.32% | 20,281,650 |
| Mar 27, 2026 | 3.08 | 3.16 | 3.07 | 3.15 | 3.15 | 1.29% | 18,670,110 |
| Mar 26, 2026 | 3.15 | 3.21 | 3.10 | 3.11 | 3.11 | -1.58% | 19,760,000 |
| Mar 25, 2026 | 3.06 | 3.17 | 3.05 | 3.16 | 3.16 | 3.95% | 28,599,000 |
| Mar 24, 2026 | 2.95 | 3.05 | 2.90 | 3.04 | 3.04 | 4.83% | 31,415,650 |
| Mar 23, 2026 | 3.08 | 3.08 | 2.88 | 2.90 | 2.90 | -7.35% | 46,376,300 |
| Mar 20, 2026 | 3.20 | 3.25 | 3.12 | 3.13 | 3.13 | -3.10% | 25,263,900 |
| Mar 19, 2026 | 3.31 | 3.32 | 3.22 | 3.23 | 3.23 | -3.58% | 29,447,900 |
| Mar 18, 2026 | 3.32 | 3.35 | 3.28 | 3.35 | 3.35 | 0.60% | 23,309,681 |
| Mar 17, 2026 | 3.33 | 3.41 | 3.31 | 3.33 | 3.33 | - | 32,512,800 |
| Mar 16, 2026 | 3.32 | 3.36 | 3.28 | 3.33 | 3.33 | 0.30% | 21,556,400 |
| Mar 13, 2026 | 3.30 | 3.39 | 3.28 | 3.32 | 3.32 | 0.61% | 36,942,220 |
| Mar 12, 2026 | 3.28 | 3.37 | 3.27 | 3.30 | 3.30 | 0.30% | 25,064,400 |
| Mar 11, 2026 | 3.28 | 3.31 | 3.24 | 3.29 | 3.29 | 0.30% | 23,476,600 |
| Mar 10, 2026 | 3.26 | 3.29 | 3.24 | 3.28 | 3.28 | 1.23% | 16,757,900 |
| Mar 9, 2026 | 3.25 | 3.31 | 3.21 | 3.24 | 3.24 | -2.11% | 28,423,500 |
| Mar 6, 2026 | 3.16 | 3.32 | 3.14 | 3.31 | 3.31 | 4.75% | 41,039,430 |
| Mar 5, 2026 | 3.12 | 3.22 | 3.12 | 3.16 | 3.16 | 2.60% | 31,499,300 |
| Mar 4, 2026 | 3.10 | 3.14 | 3.04 | 3.08 | 3.08 | -1.28% | 27,283,999 |
| Mar 3, 2026 | 3.23 | 3.25 | 3.12 | 3.12 | 3.12 | -3.41% | 36,828,821 |
| Mar 2, 2026 | 3.38 | 3.39 | 3.22 | 3.23 | 3.23 | -6.10% | 50,349,203 |
| Feb 27, 2026 | 3.41 | 3.44 | 3.39 | 3.44 | 3.44 | 0.88% | 20,293,800 |
| Feb 26, 2026 | 3.46 | 3.47 | 3.40 | 3.41 | 3.41 | -1.45% | 23,352,340 |
| Feb 25, 2026 | 3.41 | 3.48 | 3.40 | 3.46 | 3.46 | 2.06% | 35,313,640 |
| Feb 24, 2026 | 3.32 | 3.42 | 3.31 | 3.39 | 3.39 | 3.35% | 31,841,900 |
| Feb 13, 2026 | 3.35 | 3.36 | 3.27 | 3.28 | 3.28 | -1.50% | 24,215,500 |
| Feb 12, 2026 | 3.39 | 3.40 | 3.31 | 3.33 | 3.33 | -1.77% | 26,002,600 |
| Feb 11, 2026 | 3.42 | 3.44 | 3.39 | 3.39 | 3.39 | -1.45% | 24,087,600 |
| Feb 10, 2026 | 3.51 | 3.51 | 3.42 | 3.44 | 3.44 | -0.86% | 24,847,500 |
| Feb 9, 2026 | 3.46 | 3.49 | 3.43 | 3.47 | 3.47 | 0.87% | 25,004,000 |
| Feb 6, 2026 | 3.41 | 3.49 | 3.38 | 3.44 | 3.44 | - | 29,627,190 |
| Feb 5, 2026 | 3.40 | 3.51 | 3.38 | 3.44 | 3.44 | 1.18% | 44,559,980 |
| Feb 4, 2026 | 3.34 | 3.41 | 3.32 | 3.40 | 3.40 | 1.49% | 29,970,800 |
| Feb 3, 2026 | 3.29 | 3.37 | 3.29 | 3.35 | 3.35 | 2.45% | 27,930,900 |
| Feb 2, 2026 | 3.39 | 3.41 | 3.26 | 3.27 | 3.27 | -4.39% | 38,465,830 |
| Jan 30, 2026 | 3.49 | 3.54 | 3.35 | 3.42 | 3.42 | -2.01% | 58,675,400 |
| Jan 29, 2026 | 3.41 | 3.52 | 3.38 | 3.49 | 3.49 | 2.05% | 72,662,830 |
| Jan 28, 2026 | 3.35 | 3.55 | 3.32 | 3.42 | 3.42 | 2.09% | 63,495,270 |
| Jan 27, 2026 | 3.35 | 3.36 | 3.25 | 3.35 | 3.35 | - | 33,209,110 |
| Jan 26, 2026 | 3.38 | 3.39 | 3.32 | 3.35 | 3.35 | -1.18% | 33,723,300 |
| Jan 23, 2026 | 3.44 | 3.44 | 3.37 | 3.39 | 3.39 | -0.88% | 34,667,201 |
| Jan 22, 2026 | 3.36 | 3.43 | 3.35 | 3.42 | 3.42 | 2.09% | 46,882,140 |
| Jan 21, 2026 | 3.34 | 3.36 | 3.29 | 3.35 | 3.35 | -0.59% | 31,165,080 |
| Jan 20, 2026 | 3.32 | 3.38 | 3.31 | 3.37 | 3.37 | 1.51% | 44,859,260 |
| Jan 19, 2026 | 3.24 | 3.33 | 3.23 | 3.32 | 3.32 | 1.22% | 35,769,600 |
| Jan 16, 2026 | 3.26 | 3.35 | 3.23 | 3.28 | 3.28 | 1.23% | 48,168,300 |
| Jan 15, 2026 | 3.28 | 3.29 | 3.22 | 3.24 | 3.24 | -1.82% | 32,555,990 |
| Jan 14, 2026 | 3.28 | 3.34 | 3.23 | 3.30 | 3.30 | 0.61% | 51,435,830 |
| Jan 13, 2026 | 3.35 | 3.37 | 3.28 | 3.28 | 3.28 | -2.38% | 55,839,000 |
| Jan 12, 2026 | 3.32 | 3.40 | 3.30 | 3.36 | 3.36 | 0.30% | 65,273,600 |
| Jan 9, 2026 | 3.26 | 3.43 | 3.23 | 3.35 | 3.35 | 1.82% | 76,241,600 |
| Jan 8, 2026 | 3.19 | 3.33 | 3.18 | 3.29 | 3.29 | 2.17% | 59,149,650 |
| Jan 7, 2026 | 3.20 | 3.24 | 3.17 | 3.22 | 3.22 | 0.63% | 33,268,864 |
| Jan 6, 2026 | 3.16 | 3.23 | 3.13 | 3.20 | 3.20 | 1.59% | 37,085,150 |
| Jan 5, 2026 | 3.16 | 3.17 | 3.11 | 3.15 | 3.15 | 0.32% | 36,081,000 |
| Dec 31, 2025 | 3.19 | 3.19 | 3.10 | 3.14 | 3.14 | -0.95% | 35,345,260 |
| Dec 30, 2025 | 3.19 | 3.22 | 3.13 | 3.17 | 3.17 | -1.25% | 39,741,930 |
| Dec 29, 2025 | 3.32 | 3.32 | 3.21 | 3.21 | 3.21 | -3.60% | 45,917,800 |
| Dec 26, 2025 | 3.28 | 3.39 | 3.27 | 3.33 | 3.33 | 0.60% | 54,571,940 |
| Dec 25, 2025 | 3.32 | 3.36 | 3.27 | 3.31 | 3.31 | -0.30% | 38,970,670 |
| Dec 24, 2025 | 3.29 | 3.35 | 3.26 | 3.32 | 3.32 | 0.91% | 36,474,800 |
| Dec 23, 2025 | 3.32 | 3.33 | 3.24 | 3.29 | 3.29 | -0.90% | 39,964,000 |
| Dec 22, 2025 | 3.34 | 3.35 | 3.28 | 3.32 | 3.32 | -0.90% | 39,212,400 |
| Dec 19, 2025 | 3.21 | 3.41 | 3.19 | 3.35 | 3.35 | 3.72% | 71,733,001 |
| Dec 18, 2025 | 3.22 | 3.30 | 3.21 | 3.23 | 3.23 | -0.62% | 42,302,601 |
| Dec 17, 2025 | 3.25 | 3.28 | 3.17 | 3.25 | 3.25 | -0.91% | 75,477,000 |
| Dec 16, 2025 | 3.42 | 3.50 | 3.26 | 3.28 | 3.28 | -6.29% | 91,071,180 |
| Dec 15, 2025 | 3.43 | 3.64 | 3.40 | 3.50 | 3.50 | 2.94% | 105,238,500 |
| Dec 12, 2025 | 3.39 | 3.49 | 3.34 | 3.40 | 3.40 | -1.73% | 83,015,410 |
| Dec 11, 2025 | 3.60 | 3.62 | 3.34 | 3.46 | 3.46 | -3.62% | 112,016,400 |
| Dec 10, 2025 | 3.66 | 3.68 | 3.57 | 3.59 | 3.59 | -3.49% | 97,822,020 |
| Dec 9, 2025 | 3.82 | 3.87 | 3.66 | 3.72 | 3.72 | -2.87% | 141,230,600 |
| Dec 8, 2025 | 3.80 | 3.95 | 3.75 | 3.83 | 3.83 | 3.23% | 253,543,700 |
| Dec 5, 2025 | 3.44 | 3.71 | 3.44 | 3.71 | 3.71 | 10.09% | 121,588,200 |
| Dec 4, 2025 | 3.45 | 3.78 | 3.33 | 3.37 | 3.37 | -7.16% | 223,566,409 |
| Dec 3, 2025 | 4.10 | 4.10 | 3.56 | 3.63 | 3.63 | -2.68% | 335,460,600 |
| Dec 2, 2025 | 3.55 | 3.73 | 3.53 | 3.73 | 3.73 | 10.03% | 103,457,200 |
| Dec 1, 2025 | 3.06 | 3.39 | 3.03 | 3.39 | 3.39 | 10.06% | 162,510,500 |
| Nov 28, 2025 | 2.80 | 3.08 | 2.78 | 3.08 | 3.08 | 10.00% | 63,051,830 |