Jiangsu JIXIN Wind Energy Technology Co., Ltd. (SHA:601218)
China
· Delayed Price · Currency is CNY 6.75
-0.13 (-1.89%)
Apr 29, 2026, 3:00 PM CST
SHA:601218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.70 | 6.84 | 6.64 | 6.80 | - | -1.16% | 57,763,162 |
| Apr 28, 2026 | 6.48 | 6.89 | 6.40 | 6.88 | 6.88 | 6.01% | 135,281,400 |
| Apr 27, 2026 | 6.31 | 6.55 | 6.26 | 6.49 | 6.49 | 2.85% | 99,486,540 |
| Apr 24, 2026 | 6.24 | 6.53 | 6.19 | 6.31 | 6.31 | 0.32% | 89,760,500 |
| Apr 23, 2026 | 6.21 | 6.35 | 6.05 | 6.29 | 6.29 | 1.45% | 93,736,100 |
| Apr 22, 2026 | 6.25 | 6.26 | 6.15 | 6.20 | 6.20 | -0.80% | 40,924,530 |
| Apr 21, 2026 | 6.31 | 6.32 | 6.09 | 6.25 | 6.25 | -0.95% | 60,686,820 |
| Apr 20, 2026 | 6.21 | 6.32 | 6.14 | 6.31 | 6.31 | 1.61% | 80,669,720 |
| Apr 17, 2026 | 6.00 | 6.34 | 5.99 | 6.21 | 6.21 | 3.16% | 102,394,900 |
| Apr 16, 2026 | 5.96 | 6.02 | 5.89 | 6.02 | 6.02 | 0.84% | 44,441,080 |
| Apr 15, 2026 | 6.02 | 6.15 | 5.94 | 5.97 | 5.97 | -0.83% | 61,231,100 |
| Apr 14, 2026 | 6.08 | 6.08 | 5.93 | 6.02 | 6.02 | 0.50% | 46,425,420 |
| Apr 13, 2026 | 5.93 | 6.02 | 5.89 | 5.99 | 5.99 | - | 43,898,260 |
| Apr 10, 2026 | 6.03 | 6.10 | 5.98 | 5.99 | 5.99 | -0.33% | 47,802,640 |
| Apr 9, 2026 | 6.12 | 6.12 | 5.93 | 6.01 | 6.01 | -1.80% | 58,588,490 |
| Apr 8, 2026 | 6.06 | 6.12 | 6.01 | 6.12 | 6.12 | 3.20% | 68,436,650 |
| Apr 7, 2026 | 5.82 | 6.01 | 5.73 | 5.93 | 5.93 | 2.24% | 73,248,610 |
| Apr 3, 2026 | 6.19 | 6.23 | 5.75 | 5.80 | 5.80 | -7.64% | 104,307,600 |
| Apr 2, 2026 | 6.30 | 6.58 | 6.18 | 6.28 | 6.28 | 0.32% | 118,897,100 |
| Apr 1, 2026 | 6.26 | 6.41 | 6.15 | 6.26 | 6.26 | 2.29% | 101,957,697 |
| Mar 31, 2026 | 6.55 | 6.65 | 6.11 | 6.12 | 6.12 | -6.56% | 134,240,900 |
| Mar 30, 2026 | 6.80 | 7.09 | 6.35 | 6.55 | 6.55 | -5.07% | 129,010,900 |
| Mar 27, 2026 | 7.01 | 7.15 | 6.67 | 6.90 | 6.90 | -5.48% | 144,499,638 |
| Mar 26, 2026 | 7.80 | 7.82 | 7.30 | 7.30 | 7.30 | -9.88% | 181,420,500 |
| Mar 25, 2026 | 7.44 | 8.21 | 7.35 | 8.10 | 8.10 | 6.30% | 270,419,400 |
| Mar 24, 2026 | 7.15 | 7.73 | 7.01 | 7.62 | 7.62 | 5.98% | 247,683,830 |
| Mar 23, 2026 | 6.76 | 7.32 | 6.76 | 7.19 | 7.19 | 2.28% | 205,849,400 |
| Mar 20, 2026 | 7.70 | 7.99 | 6.98 | 7.03 | 7.03 | -5.38% | 307,399,900 |
| Mar 19, 2026 | 6.60 | 7.43 | 6.60 | 7.43 | 7.43 | 10.07% | 131,663,000 |
| Mar 18, 2026 | 6.90 | 7.29 | 6.70 | 6.75 | 6.75 | -5.73% | 209,225,400 |
| Mar 17, 2026 | 6.86 | 7.60 | 6.77 | 7.16 | 7.16 | -0.69% | 228,334,700 |
| Mar 16, 2026 | 6.94 | 7.63 | 6.65 | 7.21 | 7.21 | 3.89% | 250,575,600 |
| Mar 13, 2026 | 6.32 | 6.94 | 6.06 | 6.94 | 6.94 | 9.98% | 220,899,500 |
| Mar 12, 2026 | 6.00 | 6.38 | 5.90 | 6.31 | 6.31 | 4.64% | 127,799,988 |
| Mar 11, 2026 | 5.95 | 6.06 | 5.83 | 6.03 | 6.03 | 2.20% | 78,056,040 |
| Mar 10, 2026 | 5.83 | 5.97 | 5.76 | 5.90 | 5.90 | 1.37% | 54,264,530 |
| 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 |