Jiangsu JIXIN Wind Energy Technology Co., Ltd. (SHA:601218)
China
· Delayed Price · Currency is CNY 5.87
+0.05 (0.86%)
Mar 10, 2026, 1:15 PM CST
SHA:601218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.83 | 5.97 | 5.76 | 5.90 | - | 1.37% | 37,876,011 |
| Mar 9, 2026 | 5.72 | 5.82 | 5.69 | 5.82 | 5.82 | 0.87% | 41,535,880 |
| Mar 6, 2026 | 5.74 | 5.82 | 5.67 | 5.77 | 5.77 | -0.17% | 41,138,017 |
| Mar 5, 2026 | 5.60 | 5.81 | 5.60 | 5.78 | 5.78 | 4.33% | 62,547,230 |
| Mar 4, 2026 | 5.48 | 5.58 | 5.45 | 5.54 | 5.54 | 1.28% | 38,244,490 |
| Mar 3, 2026 | 5.71 | 5.78 | 5.46 | 5.47 | 5.47 | -4.04% | 46,368,690 |
| Mar 2, 2026 | 5.70 | 5.80 | 5.67 | 5.70 | 5.70 | -1.38% | 41,432,000 |
| Feb 27, 2026 | 5.77 | 5.79 | 5.70 | 5.78 | 5.78 | 0.17% | 34,691,240 |
| Feb 26, 2026 | 5.59 | 5.79 | 5.56 | 5.77 | 5.77 | 3.04% | 59,772,550 |
| Feb 25, 2026 | 5.58 | 5.61 | 5.52 | 5.60 | 5.60 | 0.54% | 33,923,037 |
| Feb 24, 2026 | 5.41 | 5.59 | 5.41 | 5.57 | 5.57 | 3.72% | 46,966,560 |
| Feb 13, 2026 | 5.38 | 5.42 | 5.34 | 5.37 | 5.37 | -0.56% | 18,961,500 |
| Feb 12, 2026 | 5.38 | 5.43 | 5.27 | 5.40 | 5.40 | 0.19% | 26,967,940 |
| Feb 11, 2026 | 5.40 | 5.44 | 5.38 | 5.39 | 5.39 | -0.55% | 17,452,000 |
| Feb 10, 2026 | 5.48 | 5.49 | 5.41 | 5.42 | 5.42 | -1.63% | 20,783,370 |
| Feb 9, 2026 | 5.45 | 5.51 | 5.44 | 5.51 | 5.51 | 1.66% | 27,548,720 |
| Feb 6, 2026 | 5.36 | 5.47 | 5.34 | 5.42 | 5.42 | 0.56% | 21,216,500 |
| Feb 5, 2026 | 5.55 | 5.55 | 5.38 | 5.39 | 5.39 | -2.88% | 27,737,270 |
| Feb 4, 2026 | 5.42 | 5.59 | 5.41 | 5.55 | 5.55 | 1.83% | 34,493,360 |
| Feb 3, 2026 | 5.46 | 5.48 | 5.35 | 5.45 | 5.45 | 0.74% | 30,931,900 |
| Feb 2, 2026 | 5.43 | 5.52 | 5.39 | 5.41 | 5.41 | -0.55% | 30,887,240 |
| Jan 30, 2026 | 5.52 | 5.52 | 5.33 | 5.44 | 5.44 | -2.33% | 42,876,190 |
| Jan 29, 2026 | 5.75 | 5.79 | 5.55 | 5.57 | 5.57 | -4.13% | 59,740,740 |
| Jan 28, 2026 | 5.76 | 5.89 | 5.67 | 5.81 | 5.81 | -0.17% | 80,380,170 |
| Jan 27, 2026 | 5.66 | 5.87 | 5.55 | 5.82 | 5.82 | 5.05% | 110,223,600 |
| Jan 26, 2026 | 5.61 | 5.66 | 5.48 | 5.54 | 5.54 | -0.89% | 49,158,190 |
| Jan 23, 2026 | 5.46 | 5.62 | 5.45 | 5.59 | 5.59 | 2.19% | 51,365,160 |
| Jan 22, 2026 | 5.40 | 5.48 | 5.38 | 5.47 | 5.47 | 0.92% | 34,842,930 |
| Jan 21, 2026 | 5.31 | 5.42 | 5.30 | 5.42 | 5.42 | 1.31% | 33,466,360 |
| Jan 20, 2026 | 5.48 | 5.49 | 5.32 | 5.35 | 5.35 | -2.37% | 49,225,620 |
| Jan 19, 2026 | 5.23 | 5.48 | 5.20 | 5.48 | 5.48 | 4.78% | 74,358,450 |
| Jan 16, 2026 | 5.23 | 5.38 | 5.19 | 5.23 | 5.23 | 0.97% | 35,173,955 |
| Jan 15, 2026 | 5.15 | 5.24 | 5.12 | 5.18 | 5.18 | 0.58% | 28,793,100 |
| Jan 14, 2026 | 5.20 | 5.24 | 5.08 | 5.15 | 5.15 | -1.34% | 51,382,730 |
| Jan 13, 2026 | 5.33 | 5.35 | 5.20 | 5.22 | 5.22 | -2.43% | 39,736,800 |
| Jan 12, 2026 | 5.30 | 5.35 | 5.28 | 5.35 | 5.35 | 0.94% | 42,020,900 |
| Jan 9, 2026 | 5.29 | 5.39 | 5.24 | 5.30 | 5.30 | 0.19% | 44,900,031 |
| Jan 8, 2026 | 5.19 | 5.32 | 5.15 | 5.29 | 5.29 | 2.32% | 46,476,200 |
| Jan 7, 2026 | 5.18 | 5.21 | 5.13 | 5.17 | 5.17 | -0.39% | 26,081,850 |
| Jan 6, 2026 | 5.07 | 5.20 | 5.06 | 5.19 | 5.19 | 2.17% | 36,860,423 |
| Jan 5, 2026 | 5.08 | 5.11 | 5.06 | 5.08 | 5.08 | 0.40% | 22,288,130 |
| Dec 31, 2025 | 5.10 | 5.10 | 5.00 | 5.06 | 5.06 | -0.20% | 20,241,300 |
| Dec 30, 2025 | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | -1.36% | 23,923,580 |
| Dec 29, 2025 | 5.14 | 5.21 | 5.11 | 5.14 | 5.14 | - | 27,031,480 |
| Dec 26, 2025 | 5.17 | 5.18 | 5.09 | 5.14 | 5.14 | -0.58% | 27,414,250 |
| Dec 25, 2025 | 5.08 | 5.19 | 5.05 | 5.17 | 5.17 | 1.77% | 32,547,910 |
| Dec 24, 2025 | 4.99 | 5.09 | 4.97 | 5.08 | 5.08 | 1.40% | 25,668,430 |
| Dec 23, 2025 | 5.03 | 5.05 | 4.97 | 5.01 | 5.01 | -0.40% | 20,153,850 |
| Dec 22, 2025 | 5.04 | 5.07 | 5.01 | 5.03 | 5.03 | - | 20,235,500 |
| Dec 19, 2025 | 4.97 | 5.04 | 4.95 | 5.03 | 5.03 | 2.03% | 23,643,000 |
| Dec 18, 2025 | 4.94 | 4.99 | 4.90 | 4.93 | 4.93 | -0.60% | 17,241,000 |
| Dec 17, 2025 | 4.95 | 4.98 | 4.80 | 4.96 | 4.96 | - | 28,407,080 |
| Dec 16, 2025 | 5.12 | 5.14 | 4.96 | 4.96 | 4.96 | -3.13% | 33,685,500 |
| Dec 15, 2025 | 5.07 | 5.17 | 5.05 | 5.12 | 5.12 | 0.39% | 29,666,820 |
| Dec 12, 2025 | 4.96 | 5.14 | 4.96 | 5.10 | 5.10 | 2.20% | 44,522,780 |
| Dec 11, 2025 | 4.98 | 5.08 | 4.96 | 4.99 | 4.99 | 0.40% | 30,977,590 |
| Dec 10, 2025 | 4.99 | 5.00 | 4.92 | 4.97 | 4.97 | -0.40% | 20,691,850 |
| Dec 9, 2025 | 5.10 | 5.10 | 4.98 | 4.99 | 4.99 | -2.35% | 29,577,180 |
| Dec 8, 2025 | 5.05 | 5.14 | 4.99 | 5.11 | 5.11 | 1.39% | 37,383,400 |
| Dec 5, 2025 | 4.97 | 5.05 | 4.92 | 5.04 | 5.04 | 0.60% | 37,815,770 |
| Dec 4, 2025 | 4.91 | 5.07 | 4.89 | 5.01 | 5.01 | 2.04% | 43,884,700 |
| Dec 3, 2025 | 4.92 | 4.97 | 4.89 | 4.91 | 4.91 | -0.41% | 26,860,690 |
| Dec 2, 2025 | 4.98 | 4.98 | 4.88 | 4.93 | 4.93 | -0.60% | 21,162,300 |
| Dec 1, 2025 | 5.00 | 5.02 | 4.93 | 4.96 | 4.96 | -0.40% | 25,146,200 |
| Nov 28, 2025 | 4.89 | 4.98 | 4.87 | 4.98 | 4.98 | 2.26% | 31,445,790 |
| Nov 27, 2025 | 4.91 | 4.95 | 4.86 | 4.87 | 4.87 | -0.81% | 22,299,340 |
| Nov 26, 2025 | 4.97 | 4.99 | 4.88 | 4.91 | 4.91 | -0.61% | 25,112,320 |
| Nov 25, 2025 | 4.93 | 4.98 | 4.89 | 4.94 | 4.94 | 0.20% | 30,112,630 |
| Nov 24, 2025 | 4.91 | 4.96 | 4.84 | 4.93 | 4.93 | 2.71% | 39,558,100 |
| Nov 21, 2025 | 5.03 | 5.04 | 4.80 | 4.80 | 4.80 | -5.70% | 46,555,621 |
| Nov 20, 2025 | 5.16 | 5.24 | 5.08 | 5.09 | 5.09 | -1.17% | 32,019,700 |
| Nov 19, 2025 | 5.21 | 5.28 | 5.12 | 5.15 | 5.15 | -2.65% | 44,896,160 |
| Nov 18, 2025 | 5.63 | 5.65 | 5.24 | 5.29 | 5.29 | -6.70% | 97,848,330 |
| Nov 17, 2025 | 5.98 | 6.01 | 5.60 | 5.67 | 5.67 | -5.18% | 102,246,400 |
| Nov 14, 2025 | 5.90 | 6.08 | 5.86 | 5.98 | 5.98 | -0.17% | 104,441,500 |
| Nov 13, 2025 | 5.84 | 6.13 | 5.78 | 5.99 | 5.99 | 2.74% | 133,483,100 |
| Nov 12, 2025 | 5.89 | 5.97 | 5.71 | 5.83 | 5.83 | -2.51% | 147,738,200 |
| Nov 11, 2025 | 5.67 | 6.19 | 5.64 | 5.98 | 5.98 | 6.22% | 223,426,700 |
| Nov 10, 2025 | 5.58 | 5.70 | 5.53 | 5.63 | 5.63 | 1.81% | 54,215,030 |
| Nov 7, 2025 | 5.61 | 5.69 | 5.51 | 5.53 | 5.53 | -2.12% | 65,095,000 |
| Nov 6, 2025 | 5.76 | 5.78 | 5.62 | 5.65 | 5.65 | -2.59% | 67,676,850 |
| Nov 5, 2025 | 5.58 | 5.81 | 5.53 | 5.80 | 5.80 | 1.75% | 76,623,780 |
| Nov 4, 2025 | 5.81 | 5.86 | 5.64 | 5.70 | 5.70 | -2.23% | 66,678,490 |
| Nov 3, 2025 | 5.68 | 5.90 | 5.65 | 5.83 | 5.83 | 3.74% | 121,270,800 |
| Oct 31, 2025 | 5.60 | 5.95 | 5.59 | 5.62 | 5.62 | -1.06% | 99,309,240 |
| Oct 30, 2025 | 5.70 | 5.99 | 5.56 | 5.68 | 5.68 | -2.57% | 140,837,500 |
| Oct 29, 2025 | 5.68 | 5.94 | 5.60 | 5.83 | 5.83 | 6.00% | 186,065,800 |
| Oct 28, 2025 | 5.59 | 5.61 | 5.41 | 5.50 | 5.50 | -1.26% | 67,873,180 |
| Oct 27, 2025 | 5.63 | 5.65 | 5.51 | 5.57 | 5.57 | -0.89% | 60,343,660 |
| Oct 24, 2025 | 5.65 | 5.69 | 5.58 | 5.62 | 5.62 | -1.06% | 74,130,070 |
| Oct 23, 2025 | 5.71 | 5.78 | 5.46 | 5.68 | 5.68 | -3.07% | 109,501,900 |
| Oct 22, 2025 | 5.68 | 6.05 | 5.58 | 5.86 | 5.86 | 1.74% | 138,262,700 |
| Oct 21, 2025 | 5.60 | 5.85 | 5.56 | 5.76 | 5.76 | 4.16% | 125,792,100 |
| Oct 20, 2025 | 5.68 | 5.88 | 5.47 | 5.53 | 5.53 | -0.72% | 109,284,600 |
| Oct 17, 2025 | 5.81 | 5.84 | 5.51 | 5.57 | 5.57 | -4.62% | 127,946,000 |
| Oct 16, 2025 | 6.06 | 6.18 | 5.70 | 5.84 | 5.84 | -5.65% | 151,405,300 |
| Oct 15, 2025 | 6.39 | 6.39 | 6.01 | 6.19 | 6.19 | -3.13% | 184,295,300 |
| Oct 14, 2025 | 6.25 | 6.74 | 6.08 | 6.39 | 6.39 | 4.24% | 269,022,400 |
| Oct 13, 2025 | 5.84 | 6.28 | 5.84 | 6.13 | 6.13 | -4.37% | 202,199,600 |
| Oct 10, 2025 | 5.70 | 6.68 | 5.65 | 6.41 | 6.41 | 5.60% | 333,982,700 |