Skip to main content
Jiangsu Safety Group Co.,Ltd. (SHA:603028)
China flag China · Delayed Price · Currency is CNY
9.83
+0.20 (2.08%)
Mar 10, 2026, 3:00 PM CST

Jiangsu Safety Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.749.749.439.639.63-1.23%6,809,224
Mar 6, 20269.439.779.439.759.753.28%6,375,360
Mar 5, 20269.559.709.389.449.440.96%5,864,670
Mar 4, 20269.419.589.109.359.35-1.27%8,396,224
Mar 3, 202610.1210.199.409.479.47-6.42%12,709,740
Mar 2, 202610.1010.4710.0810.1210.12-3.98%11,205,710
Feb 27, 202610.3510.7110.2610.5410.543.33%12,723,660
Feb 26, 202610.1710.2910.0810.2010.200.10%6,295,940
Feb 25, 202610.1810.3010.1010.1910.19-0.29%6,214,051
Feb 24, 20269.8910.259.8910.2210.223.34%8,156,510
Feb 13, 20269.8910.059.829.899.89-5,395,730
Feb 12, 202610.0610.159.889.899.89-1.59%6,878,750
Feb 11, 202610.1010.2710.0510.0510.05-0.69%5,582,700
Feb 10, 202610.1710.1810.0110.1210.120.10%5,766,170
Feb 9, 202610.1210.2910.0910.1110.111.00%8,952,040
Feb 6, 20269.6910.239.6310.0110.013.09%12,078,350
Feb 5, 20269.939.939.629.719.71-2.31%8,223,031
Feb 4, 20269.7810.009.769.949.941.43%9,656,071
Feb 3, 20269.609.809.539.809.803.16%9,538,192
Feb 2, 20269.719.829.499.509.50-2.96%10,645,950
Jan 30, 20269.659.969.459.799.79-0.41%14,058,720
Jan 29, 202610.0010.259.819.839.83-1.90%16,688,950
Jan 28, 202610.2910.5810.0110.0210.02-3.47%22,590,445
Jan 27, 20269.7410.709.6610.3810.386.68%31,180,040
Jan 26, 20269.859.929.529.739.73-0.41%13,348,840
Jan 23, 20269.839.879.639.779.77-0.31%14,130,150
Jan 22, 20269.479.929.449.809.803.48%18,170,350
Jan 21, 20269.309.639.309.479.470.64%10,356,320
Jan 20, 20269.639.659.339.419.41-2.28%12,700,410
Jan 19, 20269.569.649.309.639.631.69%14,126,210
Jan 16, 20269.549.599.239.479.47-0.42%13,396,496
Jan 15, 20269.929.929.409.519.51-5.09%21,535,210
Jan 14, 20269.5210.079.4010.0210.024.27%42,953,010
Jan 13, 20269.539.649.189.619.610.84%24,114,100
Jan 12, 20269.519.609.409.539.530.21%26,751,350
Jan 9, 20269.399.719.379.519.510.42%29,041,460
Jan 8, 20269.619.989.419.479.47-2.37%51,530,040
Jan 7, 20268.839.708.789.709.709.98%51,868,880
Jan 6, 20268.908.928.718.828.82-0.56%22,121,620
Jan 5, 20269.339.358.838.878.87-4.83%40,716,150
Dec 31, 20258.969.338.619.329.324.72%41,615,550
Dec 30, 20258.609.088.568.908.900.91%39,995,310
Dec 29, 20258.508.958.408.828.823.64%39,699,870
Dec 26, 20259.409.408.468.518.51-2.52%47,343,470
Dec 25, 20258.008.737.958.738.739.95%20,340,130
Dec 24, 20257.868.047.797.947.941.15%11,810,430
Dec 23, 20258.048.077.837.857.85-1.38%20,678,170
Dec 22, 20257.628.337.557.967.965.15%50,171,270
Dec 19, 20257.497.597.447.577.572.02%13,248,380
Dec 18, 20257.297.567.227.427.420.41%16,154,960
Dec 17, 20257.757.897.127.397.39-0.67%26,431,976
Dec 16, 20257.567.637.367.447.44-1.59%6,963,520
Dec 15, 20257.517.657.407.567.560.13%6,556,400
Dec 12, 20257.677.817.547.557.55-1.05%8,486,890
Dec 11, 20257.797.937.627.637.63-2.30%6,383,750
Dec 10, 20257.978.047.797.817.81-2.01%6,666,556
Dec 9, 20258.138.167.957.977.97-1.73%7,413,100
Dec 8, 20258.008.257.978.118.112.40%14,331,800
Dec 5, 20257.847.947.687.927.921.28%6,430,890
Dec 4, 20257.867.987.707.827.82-0.51%7,401,920
Dec 3, 20257.827.897.697.867.861.03%7,139,540
Dec 2, 20257.827.857.667.787.78-0.77%4,768,656
Dec 1, 20257.887.997.797.847.84-0.13%6,735,070
Nov 28, 20257.737.857.637.857.851.55%6,087,070
Nov 27, 20257.667.747.537.737.731.58%5,958,320
Nov 26, 20257.757.817.587.617.61-1.68%7,725,300
Nov 25, 20257.687.867.607.747.741.57%8,539,100
Nov 24, 20257.447.677.387.627.622.97%12,614,600
Nov 21, 20257.978.057.367.407.40-7.62%14,927,280
Nov 20, 20258.118.267.958.018.01-1.35%9,707,150
Nov 19, 20258.368.398.008.128.12-2.40%9,715,240
Nov 18, 20258.618.638.268.328.32-3.59%10,712,500
Nov 17, 20258.678.758.498.638.63-0.58%10,334,340
Nov 14, 20258.588.858.478.688.681.40%12,607,510
Nov 13, 20258.488.628.468.568.560.59%10,573,490
Nov 12, 20258.768.768.348.518.51-0.47%12,519,700
Nov 11, 20258.538.608.438.558.550.94%8,305,962
Nov 10, 20258.488.548.388.478.470.24%7,228,840
Nov 7, 20258.398.588.398.458.450.24%8,475,822
Nov 6, 20258.388.458.278.438.430.60%9,327,420
Nov 5, 20258.268.408.128.388.381.33%9,860,670
Nov 4, 20258.288.288.188.278.270.12%7,256,680
Nov 3, 20258.248.288.108.268.260.61%8,825,722
Oct 31, 20258.018.307.988.218.212.50%11,018,760
Oct 30, 20258.118.238.008.018.01-2.08%8,761,390
Oct 29, 20258.268.308.068.188.18-1.33%7,334,500
Oct 28, 20258.388.438.258.298.29-0.60%7,642,280
Oct 27, 20258.468.518.208.348.34-1.07%11,839,510
Oct 24, 20258.498.568.358.438.43-0.24%12,097,340
Oct 23, 20258.448.498.278.458.450.60%13,976,170
Oct 22, 20258.448.508.338.408.40-0.94%13,279,230
Oct 21, 20258.258.628.158.488.482.79%26,573,770
Oct 20, 20257.998.687.908.258.254.56%26,840,180
Oct 17, 20257.988.447.897.897.89-1.00%15,187,830
Oct 16, 20258.148.147.927.977.97-2.09%5,925,182
Oct 15, 20258.058.207.938.148.141.88%7,741,660
Oct 14, 20258.068.197.937.997.99-0.50%8,033,980
Oct 13, 20257.798.087.558.038.03-0.86%9,499,740
Oct 10, 20258.048.237.958.108.100.75%7,505,970
Oct 9, 20258.078.167.918.048.041.52%8,676,280