Skip to main content
Jingjin Equipment Inc. (SHA:603279)
China flag China · Delayed Price · Currency is CNY
19.14
+1.64 (9.37%)
Apr 29, 2026, 2:05 PM CST

Jingjin Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.8517.8717.3617.5017.50-1.24%5,103,888
Apr 27, 202618.1518.1717.6117.7217.72-0.39%5,376,040
Apr 24, 202617.0218.2117.0117.7917.790.23%9,775,301
Apr 23, 202618.2018.4017.5917.7517.75-3.53%8,910,080
Apr 22, 202618.4318.5318.2718.4018.40-0.59%3,799,600
Apr 21, 202618.4218.6118.3118.5118.510.49%3,992,473
Apr 20, 202618.7218.8518.4118.4218.42-1.66%5,806,136
Apr 17, 202618.8218.9818.5318.7318.73-0.37%5,127,600
Apr 16, 202618.6419.1118.6418.8018.800.97%4,912,866
Apr 15, 202618.1918.9718.1618.6218.622.31%9,284,157
Apr 14, 202618.3018.3817.9918.2018.20-0.38%6,522,640
Apr 13, 202618.3818.5318.0618.2718.27-0.60%5,504,800
Apr 10, 202618.3518.7918.2318.3818.38-0.05%7,180,986
Apr 9, 202618.3518.7818.3518.3918.39-1.39%8,212,200
Apr 8, 202618.4018.7418.2918.6518.656.21%18,814,810
Apr 7, 202616.6717.9316.4717.5617.565.47%14,445,330
Apr 3, 202617.0317.0316.2116.6516.65-2.06%9,160,788
Apr 2, 202616.9517.0316.8017.0017.00-3,390,265
Apr 1, 202617.1817.2616.9017.0017.000.65%4,306,279
Mar 31, 202617.2917.3916.8716.8916.89-2.31%6,310,244
Mar 30, 202616.5417.4416.5017.2917.293.59%11,038,400
Mar 27, 202616.3116.8816.1016.6916.691.83%9,038,422
Mar 26, 202616.8016.8916.3516.3916.39-2.44%7,429,874
Mar 25, 202616.6516.9816.6016.8016.801.69%7,190,639
Mar 24, 202616.3016.5615.9316.5216.523.19%9,797,593
Mar 23, 202616.2316.4015.8016.0116.01-3.26%14,453,610
Mar 20, 202616.8317.1016.4416.5516.55-1.66%11,878,860
Mar 19, 202617.2017.3816.7616.8316.83-3.88%12,463,760
Mar 18, 202617.8217.8517.1917.5117.51-0.85%9,824,676
Mar 17, 202617.9718.1417.6317.6617.66-1.73%9,996,845
Mar 16, 202619.4519.7317.6617.9717.97-7.13%23,254,700
Mar 13, 202619.1719.7719.0419.3519.351.47%14,507,820
Mar 12, 202618.9919.4418.8019.0719.070.69%9,010,899
Mar 11, 202619.1519.4418.7518.9418.94-1.10%9,786,700
Mar 10, 202619.0119.2018.8519.1519.151.86%8,770,800
Mar 9, 202619.0019.0518.5718.8018.80-2.89%10,142,900
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