JDM JingDaMachine (Ningbo) Co.Ltd (SHA:603088)
China
· Delayed Price · Currency is CNY 12.30
-0.64 (-4.95%)
Apr 29, 2026, 3:00 PM CST
SHA:603088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.94 | 12.30 | 11.71 | 11.93 | - | -7.81% | 13,659,089 |
| Apr 28, 2026 | 13.30 | 13.32 | 12.86 | 12.94 | 12.94 | -3.79% | 14,654,650 |
| Apr 27, 2026 | 13.28 | 13.57 | 13.26 | 13.45 | 13.45 | 0.60% | 12,400,680 |
| Apr 24, 2026 | 13.47 | 13.58 | 13.02 | 13.37 | 13.37 | -1.40% | 17,345,860 |
| Apr 23, 2026 | 13.80 | 13.85 | 13.31 | 13.56 | 13.56 | -2.24% | 20,541,000 |
| Apr 22, 2026 | 13.44 | 13.92 | 13.27 | 13.87 | 13.87 | 2.82% | 26,661,620 |
| Apr 21, 2026 | 13.57 | 13.78 | 13.40 | 13.49 | 13.49 | -2.74% | 30,380,090 |
| Apr 20, 2026 | 13.80 | 14.27 | 13.60 | 13.87 | 13.87 | 0.87% | 41,448,990 |
| Apr 17, 2026 | 13.62 | 13.83 | 13.46 | 13.75 | 13.75 | 1.25% | 28,981,890 |
| Apr 16, 2026 | 13.46 | 13.80 | 13.22 | 13.58 | 13.58 | 1.65% | 32,396,770 |
| Apr 15, 2026 | 13.70 | 13.75 | 13.29 | 13.36 | 13.36 | -1.84% | 26,208,420 |
| Apr 14, 2026 | 13.46 | 13.63 | 13.37 | 13.61 | 13.61 | 1.49% | 37,991,690 |
| Apr 13, 2026 | 13.53 | 13.57 | 13.15 | 13.41 | 13.41 | -0.22% | 52,220,032 |
| Apr 10, 2026 | 12.29 | 13.44 | 12.29 | 13.44 | 13.44 | 9.98% | 46,729,550 |
| Apr 9, 2026 | 12.22 | 12.30 | 11.96 | 12.22 | 12.22 | -0.57% | 12,022,900 |
| Apr 8, 2026 | 11.88 | 12.31 | 11.78 | 12.29 | 12.29 | 6.50% | 20,493,050 |
| Apr 7, 2026 | 11.57 | 11.86 | 11.47 | 11.54 | 11.54 | -0.69% | 11,810,000 |
| Apr 3, 2026 | 12.13 | 12.19 | 11.61 | 11.62 | 11.62 | -4.75% | 19,321,280 |
| Apr 2, 2026 | 12.20 | 12.37 | 11.90 | 12.20 | 12.20 | 0.16% | 18,000,600 |
| Apr 1, 2026 | 12.28 | 12.59 | 12.05 | 12.18 | 12.18 | 2.61% | 21,673,870 |
| Mar 31, 2026 | 12.30 | 12.60 | 11.87 | 11.87 | 11.87 | -3.02% | 16,634,170 |
| Mar 30, 2026 | 11.88 | 12.45 | 11.88 | 12.24 | 12.24 | 0.91% | 15,563,721 |
| Mar 27, 2026 | 11.72 | 12.28 | 11.42 | 12.13 | 12.13 | 2.10% | 21,600,370 |
| Mar 26, 2026 | 12.69 | 12.69 | 11.85 | 11.88 | 11.88 | -6.38% | 25,490,624 |
| Mar 25, 2026 | 12.54 | 13.04 | 12.54 | 12.69 | 12.69 | 1.68% | 24,563,150 |
| Mar 24, 2026 | 12.43 | 12.56 | 11.82 | 12.48 | 12.48 | 3.06% | 21,955,852 |
| Mar 23, 2026 | 12.40 | 12.80 | 12.03 | 12.11 | 12.11 | -4.50% | 25,330,510 |
| Mar 20, 2026 | 13.20 | 13.40 | 12.68 | 12.68 | 12.68 | -3.13% | 33,294,030 |
| Mar 19, 2026 | 13.14 | 13.62 | 13.06 | 13.09 | 13.09 | -1.73% | 47,029,208 |
| Mar 18, 2026 | 12.25 | 13.32 | 12.23 | 13.32 | 13.32 | 9.99% | 53,225,090 |
| Mar 17, 2026 | 12.88 | 12.92 | 12.11 | 12.11 | 12.11 | -4.95% | 17,472,990 |
| Mar 16, 2026 | 12.84 | 12.85 | 12.17 | 12.74 | 12.74 | 0.16% | 16,927,220 |
| Mar 13, 2026 | 12.87 | 13.13 | 12.50 | 12.72 | 12.72 | -1.78% | 16,055,380 |
| Mar 12, 2026 | 13.20 | 13.35 | 12.81 | 12.95 | 12.95 | -2.26% | 19,503,640 |
| Mar 11, 2026 | 13.31 | 13.70 | 13.14 | 13.25 | 13.25 | -0.53% | 26,470,550 |
| Mar 10, 2026 | 12.60 | 13.43 | 12.59 | 13.32 | 13.32 | 8.03% | 32,929,430 |
| Mar 9, 2026 | 12.28 | 12.42 | 11.70 | 12.33 | 12.33 | -1.36% | 21,156,940 |
| Mar 6, 2026 | 12.68 | 12.80 | 12.41 | 12.50 | 12.50 | -1.26% | 14,563,867 |
| Mar 5, 2026 | 12.87 | 12.93 | 12.57 | 12.66 | 12.66 | 0.32% | 17,010,790 |
| Mar 4, 2026 | 12.10 | 12.83 | 12.05 | 12.62 | 12.62 | 2.19% | 26,061,752 |
| Mar 3, 2026 | 13.58 | 13.59 | 12.28 | 12.35 | 12.35 | -7.21% | 28,565,750 |
| Mar 2, 2026 | 13.11 | 13.68 | 13.10 | 13.31 | 13.31 | -1.70% | 27,487,480 |
| Feb 27, 2026 | 13.15 | 13.67 | 13.12 | 13.54 | 13.54 | -0.66% | 36,620,350 |
| Feb 26, 2026 | 13.25 | 14.06 | 13.07 | 13.63 | 13.63 | 3.65% | 43,346,680 |
| Feb 25, 2026 | 12.96 | 13.25 | 12.96 | 13.15 | 13.15 | 1.00% | 25,893,970 |
| Feb 24, 2026 | 13.11 | 13.28 | 12.95 | 13.02 | 13.02 | 0.08% | 35,745,020 |
| Feb 13, 2026 | 12.64 | 13.57 | 12.38 | 13.01 | 13.01 | 1.96% | 64,610,570 |
| Feb 12, 2026 | 12.02 | 12.76 | 11.93 | 12.76 | 12.76 | 10.00% | 34,119,578 |
| Feb 11, 2026 | 11.66 | 11.74 | 11.56 | 11.60 | 11.60 | -0.77% | 6,738,040 |
| Feb 10, 2026 | 11.62 | 11.73 | 11.52 | 11.69 | 11.69 | 0.52% | 9,023,376 |
| Feb 9, 2026 | 11.65 | 11.89 | 11.57 | 11.63 | 11.63 | 1.66% | 12,145,400 |
| Feb 6, 2026 | 11.20 | 11.64 | 11.18 | 11.44 | 11.44 | 1.06% | 10,932,800 |
| Feb 5, 2026 | 11.40 | 11.48 | 11.24 | 11.32 | 11.32 | -0.53% | 8,090,800 |
| Feb 4, 2026 | 11.26 | 11.54 | 11.18 | 11.38 | 11.38 | 0.71% | 12,799,140 |
| Feb 3, 2026 | 10.91 | 11.41 | 10.91 | 11.30 | 11.30 | 5.12% | 15,621,240 |
| Feb 2, 2026 | 10.90 | 11.12 | 10.75 | 10.75 | 10.75 | -2.36% | 9,702,300 |
| Jan 30, 2026 | 10.81 | 11.09 | 10.80 | 11.01 | 11.01 | 0.18% | 10,034,260 |
| Jan 29, 2026 | 11.26 | 11.31 | 10.96 | 10.99 | 10.99 | -2.40% | 12,054,180 |
| Jan 28, 2026 | 11.48 | 11.50 | 11.15 | 11.26 | 11.26 | -1.57% | 10,986,275 |
| Jan 27, 2026 | 11.55 | 11.64 | 11.05 | 11.44 | 11.44 | -0.87% | 13,219,700 |
| Jan 26, 2026 | 12.01 | 12.10 | 11.46 | 11.54 | 11.54 | -5.18% | 20,127,530 |
| Jan 23, 2026 | 11.89 | 12.28 | 11.66 | 12.17 | 12.17 | 3.40% | 22,595,720 |
| Jan 22, 2026 | 12.00 | 12.09 | 11.62 | 11.77 | 11.77 | -2.32% | 20,485,580 |
| Jan 21, 2026 | 11.20 | 12.20 | 11.12 | 12.05 | 12.05 | 6.45% | 35,501,510 |
| Jan 20, 2026 | 11.40 | 11.50 | 11.18 | 11.32 | 11.32 | -0.70% | 12,985,100 |
| Jan 19, 2026 | 11.24 | 11.43 | 11.22 | 11.40 | 11.40 | 2.15% | 15,293,185 |
| Jan 16, 2026 | 11.15 | 11.23 | 11.01 | 11.16 | 11.16 | 0.09% | 11,184,212 |
| Jan 15, 2026 | 11.04 | 11.30 | 10.95 | 11.15 | 11.15 | 1.00% | 12,616,083 |
| Jan 14, 2026 | 11.17 | 11.36 | 10.90 | 11.04 | 11.04 | -1.25% | 21,321,250 |
| Jan 13, 2026 | 11.49 | 11.55 | 11.12 | 11.18 | 11.18 | -2.87% | 21,456,370 |
| Jan 12, 2026 | 11.10 | 11.70 | 11.09 | 11.51 | 11.51 | 5.60% | 29,631,720 |
| Jan 9, 2026 | 10.99 | 11.03 | 10.80 | 10.90 | 10.90 | -0.64% | 17,764,600 |
| Jan 8, 2026 | 10.66 | 11.15 | 10.61 | 10.97 | 10.97 | 2.81% | 24,556,830 |
| Jan 7, 2026 | 10.40 | 10.88 | 10.38 | 10.67 | 10.67 | 2.40% | 23,740,730 |
| Jan 6, 2026 | 10.37 | 10.47 | 10.36 | 10.42 | 10.42 | 0.39% | 11,746,264 |
| Jan 5, 2026 | 10.33 | 10.51 | 10.33 | 10.38 | 10.38 | 0.48% | 9,537,740 |
| Dec 31, 2025 | 10.47 | 10.47 | 10.30 | 10.33 | 10.33 | -1.05% | 7,580,201 |
| Dec 30, 2025 | 10.40 | 10.55 | 10.39 | 10.44 | 10.44 | -0.67% | 9,277,680 |
| Dec 29, 2025 | 10.55 | 10.55 | 10.37 | 10.51 | 10.51 | 0.48% | 9,416,126 |
| Dec 26, 2025 | 10.78 | 10.91 | 10.45 | 10.46 | 10.46 | -3.59% | 21,009,730 |
| Dec 25, 2025 | 10.50 | 10.99 | 10.50 | 10.85 | 10.85 | 2.65% | 19,420,490 |
| Dec 24, 2025 | 10.40 | 10.68 | 10.31 | 10.57 | 10.57 | 1.25% | 16,730,744 |
| Dec 23, 2025 | 10.32 | 10.60 | 10.12 | 10.44 | 10.44 | 0.87% | 20,460,380 |
| Dec 22, 2025 | 10.16 | 10.48 | 10.12 | 10.35 | 10.35 | 1.97% | 12,669,460 |
| Dec 19, 2025 | 10.00 | 10.26 | 10.00 | 10.15 | 10.15 | 1.10% | 10,295,050 |
| Dec 18, 2025 | 10.09 | 10.44 | 10.02 | 10.04 | 10.04 | -2.52% | 21,475,136 |
| Dec 17, 2025 | 9.54 | 10.48 | 9.54 | 10.30 | 10.30 | 7.74% | 31,596,360 |
| Dec 16, 2025 | 9.92 | 9.93 | 9.55 | 9.56 | 9.56 | -4.11% | 12,106,770 |
| Dec 15, 2025 | 10.00 | 10.10 | 9.94 | 9.97 | 9.97 | -1.19% | 6,249,151 |
| Dec 12, 2025 | 10.01 | 10.16 | 9.98 | 10.09 | 10.09 | 0.60% | 6,879,638 |
| Dec 11, 2025 | 10.33 | 10.35 | 10.02 | 10.03 | 10.03 | -2.53% | 10,969,680 |
| Dec 10, 2025 | 10.10 | 10.30 | 10.01 | 10.29 | 10.29 | 1.88% | 12,756,050 |
| Dec 9, 2025 | 10.05 | 10.19 | 10.02 | 10.10 | 10.10 | 0.20% | 6,957,176 |
| Dec 8, 2025 | 10.08 | 10.14 | 9.99 | 10.08 | 10.08 | 0.40% | 8,984,140 |
| Dec 5, 2025 | 9.90 | 10.05 | 9.76 | 10.04 | 10.04 | 1.52% | 9,067,756 |
| Dec 4, 2025 | 9.87 | 9.95 | 9.70 | 9.89 | 9.89 | 0.30% | 8,927,700 |
| Dec 3, 2025 | 9.98 | 10.04 | 9.81 | 9.86 | 9.86 | -1.20% | 9,258,300 |
| Dec 2, 2025 | 10.15 | 10.15 | 9.91 | 9.98 | 9.98 | -1.67% | 7,976,800 |
| Dec 1, 2025 | 10.10 | 10.22 | 10.08 | 10.15 | 10.15 | 0.20% | 8,644,900 |
| Nov 28, 2025 | 10.00 | 10.14 | 9.95 | 10.13 | 10.13 | 1.00% | 7,571,200 |