Skip to main content
Jingjin Equipment Inc. (SHA:603279)
China flag China · Delayed Price · Currency is CNY
18.80
-0.56 (-2.89%)
At close: Mar 9, 2026

Jingjin Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.0019.0518.5718.86--2.58%8,068,000
Mar 6, 202619.3419.6919.2319.3619.36-0.36%7,592,820
Mar 5, 202620.0520.1019.2219.4319.43-1.42%11,223,240
Mar 4, 202620.0020.3519.5719.7119.71-2.71%13,722,268
Mar 3, 202620.3320.7119.8920.2620.26-1.41%21,431,953
Mar 2, 202620.8321.1120.2120.5520.55-2.33%26,463,511
Feb 27, 202619.5821.7319.5821.0421.046.53%41,675,570
Feb 26, 202619.0519.7519.0219.7519.754.28%13,631,140
Feb 25, 202618.4519.3618.4118.9418.942.66%12,847,630
Feb 24, 202618.2818.6317.9018.4518.452.22%7,437,624
Feb 13, 202618.5018.6818.0418.0518.05-2.33%5,366,341
Feb 12, 202618.9418.9418.3318.4818.48-1.81%8,441,840
Feb 11, 202618.0819.1118.0518.8218.823.75%13,332,680
Feb 10, 202618.2618.2617.9218.1418.14-0.55%5,617,837
Feb 9, 202618.1518.4217.9618.2418.241.11%7,350,900
Feb 6, 202618.3218.3318.0018.0418.04-1.90%11,051,660
Feb 5, 202618.8919.1818.3018.3918.39-2.54%7,602,120
Feb 4, 202619.0219.1418.7718.8718.87-0.68%6,378,600
Feb 3, 202618.5919.1018.3819.0019.003.37%12,592,640
Feb 2, 202619.8619.9418.1718.3818.38-8.42%23,915,113
Jan 30, 202619.7920.3319.4920.0720.07-1.13%17,325,465
Jan 29, 202619.4121.0519.4020.3020.305.62%35,063,771
Jan 28, 202618.2419.3018.2319.2219.225.43%23,869,480
Jan 27, 202617.2818.6017.2718.2318.235.50%21,246,230
Jan 26, 202617.2917.5717.1817.2817.28-0.35%8,210,275
Jan 23, 202617.1317.6017.0717.3417.341.46%9,439,380
Jan 22, 202617.0917.2516.9117.0917.090.29%6,900,531
Jan 21, 202617.0917.2816.9117.0417.04-0.58%5,245,598
Jan 20, 202617.0317.4316.9317.1417.140.82%6,792,728
Jan 19, 202616.5517.2616.5517.0017.002.16%7,985,091
Jan 16, 202616.9017.0016.5616.6416.64-0.89%5,026,120
Jan 15, 202616.6817.0316.6016.7916.790.54%5,734,070
Jan 14, 202616.8817.0516.5516.7016.70-0.89%8,262,900
Jan 13, 202617.0817.1316.8016.8516.85-1.52%6,302,934
Jan 12, 202617.1717.3717.0417.1117.11-1.10%12,090,200
Jan 9, 202617.7517.7517.0917.3017.30-0.69%10,106,734
Jan 8, 202616.9217.8016.8017.4217.422.71%15,673,360
Jan 7, 202616.9317.1616.7416.9616.960.18%7,762,200
Jan 6, 202616.9717.2516.8616.9316.93-0.18%7,842,340
Jan 5, 202617.0317.1516.5616.9616.960.53%9,172,950
Dec 31, 202516.6717.0316.3616.8716.872.55%9,016,600
Dec 30, 202516.4316.8016.3416.4516.450.18%7,511,642
Dec 29, 202516.2117.0316.2116.4216.424.12%21,112,672
Dec 26, 202515.9416.0615.7015.7715.77-0.63%4,814,738
Dec 25, 202515.7615.9515.7015.8715.870.70%3,937,438
Dec 24, 202515.8515.9715.5415.7615.760.19%4,669,120
Dec 23, 202515.3015.9815.2515.7315.732.88%8,395,087
Dec 22, 202515.2015.4815.0515.2915.291.26%4,677,733
Dec 19, 202515.0815.2015.0215.1015.100.13%3,649,300
Dec 18, 202514.7915.1214.7515.0815.082.17%4,832,111
Dec 17, 202514.7014.8214.5014.7614.760.48%6,380,565
Dec 16, 202515.0915.1214.6614.6914.69-2.65%6,289,900
Dec 15, 202515.2215.3015.0715.0915.09-0.26%4,138,600
Dec 12, 202515.2315.3615.1115.1315.13-1.05%5,761,278
Dec 11, 202515.4215.5115.2115.2915.29-0.91%4,275,400
Dec 10, 202515.1615.4815.1315.4315.431.71%3,812,000
Dec 9, 202515.6915.7015.1715.1715.17-2.82%6,705,600
Dec 8, 202516.1816.1815.4515.6115.61-5.79%10,042,700
Dec 5, 202516.5416.7416.4116.5716.070.18%5,167,293
Dec 4, 202516.8116.9316.4816.5416.04-2.01%5,271,625
Dec 3, 202516.8417.0916.7816.8816.370.24%3,739,300
Dec 2, 202516.8617.0916.8116.8416.330.18%4,135,700
Dec 1, 202516.6316.9216.4816.8116.301.08%4,308,560
Nov 28, 202516.6516.7516.4316.6316.13-0.12%3,644,600
Nov 27, 202516.4416.6916.2316.6516.151.34%6,404,300
Nov 26, 202516.6816.8316.3516.4315.93-1.73%5,026,002
Nov 25, 202517.0017.1016.7216.7216.22-1.01%5,170,200
Nov 24, 202516.7317.0116.6816.8916.380.90%4,807,593
Nov 21, 202517.1417.1916.7416.7416.23-2.50%5,897,874
Nov 20, 202517.2217.2517.0117.1716.650.41%3,789,900
Nov 19, 202517.2017.3617.0217.1016.58-0.58%4,016,599
Nov 18, 202517.5617.7017.1017.2016.68-0.29%6,065,400
Nov 17, 202517.2217.6317.0317.2516.730.17%7,613,441
Nov 14, 202517.1817.5117.1817.2216.70-0.46%8,416,624
Nov 13, 202516.6617.3916.5017.3016.783.90%10,133,840
Nov 12, 202516.9916.9916.6016.6516.15-2.23%5,361,498
Nov 11, 202516.7717.2016.6617.0316.521.85%10,752,650
Nov 10, 202516.4616.9016.4016.7216.221.33%9,559,679
Nov 7, 202516.2916.8016.1516.5016.003.06%19,036,980
Nov 6, 202515.7116.1215.6316.0115.532.43%7,692,227
Nov 5, 202515.3015.6715.2415.6315.161.82%4,285,600
Nov 4, 202515.5015.5315.2715.3514.89-0.78%2,442,900
Nov 3, 202515.1915.6115.1515.4715.001.44%5,256,308
Oct 31, 202515.0915.2915.0915.2514.790.73%4,019,061
Oct 30, 202515.4215.4515.0315.1414.68-2.89%9,621,882
Oct 29, 202515.4815.7115.4115.5915.120.78%3,484,476
Oct 28, 202515.5615.5615.4415.4715.00-0.51%3,346,815
Oct 27, 202515.5915.6415.5015.5515.080.06%3,594,800
Oct 24, 202515.6615.7515.5115.5415.07-0.89%3,130,251
Oct 23, 202515.6815.7415.5815.6815.210.06%2,289,641
Oct 22, 202515.6415.7515.5615.6715.200.38%1,921,965
Oct 21, 202515.5715.7215.5615.6115.140.39%2,272,360
Oct 20, 202515.8615.8615.4815.5515.08-0.64%4,244,500
Oct 17, 202515.8915.9515.6215.6515.18-1.57%4,191,768
Oct 16, 202516.0116.0715.8915.9015.42-0.69%2,597,251
Oct 15, 202515.9616.0415.8416.0115.530.31%3,747,545
Oct 14, 202516.2016.2515.8315.9615.48-1.48%5,491,440
Oct 13, 202515.9016.2515.8316.2015.71-0.49%3,875,500
Oct 10, 202516.2016.3316.0616.2815.790.49%5,754,312
Oct 9, 202516.0016.2315.9516.2015.711.00%4,095,720