Skip to main content
Jiangsu Safety Group Co.,Ltd. (SHA:603028)
China flag China · Delayed Price · Currency is CNY
8.59
+0.30 (3.62%)
Apr 29, 2026, 3:00 PM CST

Jiangsu Safety Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.278.628.208.598.593.62%8,727,720
Apr 28, 20268.418.478.208.298.29-0.72%6,155,100
Apr 27, 20268.458.478.128.358.350.60%9,215,695
Apr 24, 20268.048.397.938.308.303.11%8,468,970
Apr 23, 20268.268.377.918.058.05-5.29%10,209,410
Apr 22, 20268.538.608.468.508.50-1.28%3,610,330
Apr 21, 20268.628.728.528.618.61-0.12%4,464,150
Apr 20, 20268.508.678.448.628.621.29%4,003,350
Apr 17, 20268.558.578.418.518.51-0.35%3,117,850
Apr 16, 20268.378.588.338.548.542.03%4,230,215
Apr 15, 20268.488.668.368.378.37-1.06%4,608,600
Apr 14, 20268.648.648.358.468.46-0.94%4,750,952
Apr 13, 20268.558.638.488.548.54-0.70%3,111,060
Apr 10, 20268.528.698.528.608.600.82%3,246,575
Apr 9, 20268.648.698.478.538.53-1.84%3,666,100
Apr 8, 20268.508.698.458.698.694.07%4,962,900
Apr 7, 20267.998.407.998.358.353.34%6,235,090
Apr 3, 20268.398.458.048.088.08-3.35%4,278,800
Apr 2, 20268.528.598.298.368.36-2.45%4,900,400
Apr 1, 20268.658.698.498.578.570.71%4,516,200
Mar 31, 20268.668.788.468.518.51-1.62%5,630,400
Mar 30, 20268.518.658.448.658.650.46%4,559,780
Mar 27, 20268.548.648.318.618.611.65%4,352,090
Mar 26, 20268.708.748.388.478.47-2.31%4,728,030
Mar 25, 20268.598.758.588.678.671.40%4,539,290
Mar 24, 20268.298.558.138.558.556.08%7,718,440
Mar 23, 20268.518.688.028.068.06-7.67%7,409,380
Mar 20, 20268.989.108.708.738.73-3.22%5,249,570
Mar 19, 20269.209.278.959.029.02-3.11%4,441,770
Mar 18, 20269.259.349.119.319.311.31%3,725,490
Mar 17, 20269.429.499.169.199.19-2.55%4,367,800
Mar 16, 20269.359.679.319.439.430.86%5,827,490
Mar 13, 20269.509.579.319.359.35-1.16%4,060,910
Mar 12, 20269.689.759.419.469.46-2.77%5,240,460
Mar 11, 20269.929.939.699.739.73-1.02%4,360,440
Mar 10, 20269.749.859.719.839.832.08%4,316,980
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