Jiang Su Suyan Jingshen Co.,Ltd (SHA:603299)
China
· Delayed Price · Currency is CNY 11.01
+0.06 (0.55%)
Apr 29, 2026, 3:00 PM CST
SHA:603299 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.80 | 10.98 | 10.78 | 10.92 | - | -0.27% | 2,251,899 |
| Apr 28, 2026 | 10.73 | 10.99 | 10.73 | 10.95 | 10.95 | 1.20% | 8,230,371 |
| Apr 27, 2026 | 11.25 | 11.50 | 10.81 | 10.82 | 10.82 | -2.08% | 14,303,070 |
| Apr 24, 2026 | 11.11 | 11.25 | 11.02 | 11.05 | 11.05 | -1.43% | 7,915,698 |
| Apr 23, 2026 | 11.02 | 11.22 | 10.86 | 11.21 | 11.21 | -1.06% | 14,691,600 |
| Apr 22, 2026 | 11.30 | 11.46 | 11.28 | 11.33 | 11.33 | 0.27% | 5,789,317 |
| Apr 21, 2026 | 10.93 | 11.37 | 10.89 | 11.30 | 11.30 | 3.20% | 10,331,820 |
| Apr 20, 2026 | 11.19 | 11.22 | 10.92 | 10.95 | 10.95 | -2.41% | 8,589,698 |
| Apr 17, 2026 | 11.21 | 11.29 | 11.14 | 11.22 | 11.22 | -0.18% | 4,469,418 |
| Apr 16, 2026 | 11.08 | 11.27 | 10.99 | 11.24 | 11.24 | 1.54% | 5,465,097 |
| Apr 15, 2026 | 11.28 | 11.28 | 11.04 | 11.07 | 11.07 | -1.51% | 6,698,594 |
| Apr 14, 2026 | 11.38 | 11.40 | 11.06 | 11.24 | 11.24 | -1.14% | 9,110,294 |
| Apr 13, 2026 | 11.59 | 11.65 | 11.23 | 11.37 | 11.37 | -1.81% | 6,362,172 |
| Apr 10, 2026 | 11.63 | 11.73 | 11.52 | 11.58 | 11.58 | -0.09% | 4,990,875 |
| Apr 9, 2026 | 11.63 | 11.69 | 11.50 | 11.59 | 11.59 | -1.19% | 6,131,792 |
| Apr 8, 2026 | 11.36 | 11.73 | 11.24 | 11.73 | 11.73 | 3.44% | 13,061,200 |
| Apr 7, 2026 | 11.34 | 11.48 | 11.03 | 11.34 | 11.34 | 1.61% | 7,223,632 |
| Apr 3, 2026 | 11.40 | 11.52 | 11.14 | 11.16 | 11.16 | -2.87% | 4,854,800 |
| Apr 2, 2026 | 11.55 | 11.67 | 11.45 | 11.49 | 11.49 | -0.35% | 5,614,200 |
| Apr 1, 2026 | 11.72 | 11.82 | 11.49 | 11.53 | 11.53 | -0.60% | 7,118,008 |
| Mar 31, 2026 | 11.80 | 11.85 | 11.55 | 11.60 | 11.60 | -1.53% | 6,512,967 |
| Mar 30, 2026 | 11.71 | 11.85 | 11.66 | 11.78 | 11.78 | -0.34% | 8,447,445 |
| Mar 27, 2026 | 11.48 | 12.04 | 11.46 | 11.82 | 11.82 | 1.98% | 13,691,150 |
| Mar 26, 2026 | 11.31 | 11.70 | 11.30 | 11.59 | 11.59 | 2.48% | 11,157,610 |
| Mar 25, 2026 | 11.09 | 11.46 | 11.03 | 11.31 | 11.31 | 3.10% | 10,467,562 |
| Mar 24, 2026 | 10.81 | 11.02 | 10.61 | 10.97 | 10.97 | 2.24% | 9,271,201 |
| Mar 23, 2026 | 11.01 | 11.19 | 10.63 | 10.73 | 10.73 | -4.11% | 12,810,877 |
| Mar 20, 2026 | 11.23 | 11.39 | 11.10 | 11.19 | 11.19 | - | 9,421,037 |
| Mar 19, 2026 | 11.44 | 11.48 | 11.13 | 11.19 | 11.19 | -2.44% | 12,058,100 |
| Mar 18, 2026 | 11.58 | 11.65 | 11.39 | 11.47 | 11.47 | -1.12% | 11,484,896 |
| Mar 17, 2026 | 11.65 | 11.95 | 11.58 | 11.60 | 11.60 | -1.78% | 12,138,841 |
| Mar 16, 2026 | 12.16 | 12.36 | 11.78 | 11.81 | 11.81 | -3.36% | 18,000,920 |
| Mar 13, 2026 | 12.35 | 12.55 | 12.16 | 12.22 | 12.22 | -1.05% | 14,148,820 |
| Mar 12, 2026 | 12.48 | 12.75 | 12.23 | 12.35 | 12.35 | 0.57% | 18,279,150 |
| Mar 11, 2026 | 12.00 | 12.34 | 11.80 | 12.28 | 12.28 | 2.16% | 19,045,680 |
| Mar 10, 2026 | 12.06 | 12.22 | 11.96 | 12.02 | 12.02 | -1.64% | 15,376,531 |
| Mar 9, 2026 | 12.38 | 12.65 | 12.00 | 12.22 | 12.22 | -0.57% | 19,166,850 |
| Mar 6, 2026 | 11.95 | 12.38 | 11.78 | 12.29 | 12.29 | 3.45% | 21,610,970 |
| Mar 5, 2026 | 12.18 | 12.18 | 11.74 | 11.88 | 11.88 | -1.74% | 15,796,880 |
| Mar 4, 2026 | 11.70 | 12.41 | 11.65 | 12.09 | 12.09 | 2.03% | 24,219,980 |
| Mar 3, 2026 | 12.08 | 12.22 | 11.81 | 11.85 | 11.85 | -1.90% | 25,068,850 |
| Mar 2, 2026 | 12.02 | 12.29 | 11.69 | 12.08 | 12.08 | 3.34% | 29,300,120 |
| Feb 27, 2026 | 11.57 | 11.75 | 11.50 | 11.69 | 11.69 | 0.26% | 7,450,167 |
| Feb 26, 2026 | 11.74 | 11.88 | 11.60 | 11.66 | 11.66 | -0.09% | 8,983,398 |
| Feb 25, 2026 | 11.57 | 11.84 | 11.56 | 11.67 | 11.67 | 1.04% | 11,006,390 |
| Feb 24, 2026 | 11.37 | 11.60 | 11.33 | 11.55 | 11.55 | 2.21% | 11,015,660 |
| Feb 13, 2026 | 11.54 | 11.70 | 11.28 | 11.30 | 11.30 | -0.88% | 10,169,490 |
| Feb 12, 2026 | 11.52 | 11.64 | 11.39 | 11.40 | 11.40 | -0.52% | 8,515,497 |
| Feb 11, 2026 | 11.39 | 11.59 | 11.33 | 11.46 | 11.46 | 0.53% | 8,783,836 |
| Feb 10, 2026 | 11.40 | 11.43 | 11.24 | 11.40 | 11.40 | 0.09% | 6,764,185 |
| Feb 9, 2026 | 11.44 | 11.56 | 11.30 | 11.39 | 11.39 | 0.44% | 9,547,395 |
| Feb 6, 2026 | 10.98 | 11.68 | 10.90 | 11.34 | 11.34 | 3.09% | 19,194,271 |
| Feb 5, 2026 | 11.22 | 11.28 | 10.97 | 11.00 | 11.00 | -1.96% | 8,791,224 |
| Feb 4, 2026 | 11.32 | 11.36 | 11.12 | 11.22 | 11.22 | 0.54% | 8,480,914 |
| Feb 3, 2026 | 10.97 | 11.25 | 10.81 | 11.16 | 11.16 | 3.24% | 12,483,070 |
| Feb 2, 2026 | 11.35 | 11.38 | 10.78 | 10.81 | 10.81 | -6.00% | 19,385,990 |
| Jan 30, 2026 | 11.27 | 11.55 | 11.20 | 11.50 | 11.50 | 1.23% | 15,329,090 |
| Jan 29, 2026 | 11.58 | 11.94 | 11.33 | 11.36 | 11.36 | - | 19,479,040 |
| Jan 28, 2026 | 11.22 | 11.49 | 11.20 | 11.36 | 11.36 | 1.88% | 16,968,770 |
| Jan 27, 2026 | 11.24 | 11.37 | 11.04 | 11.15 | 11.15 | -0.36% | 11,306,300 |
| Jan 26, 2026 | 11.15 | 11.28 | 11.03 | 11.19 | 11.19 | 0.36% | 12,255,650 |
| Jan 23, 2026 | 11.04 | 11.25 | 11.00 | 11.15 | 11.15 | 1.09% | 15,831,720 |
| Jan 22, 2026 | 10.96 | 11.09 | 10.88 | 11.03 | 11.03 | 0.73% | 7,891,674 |
| Jan 21, 2026 | 11.07 | 11.08 | 10.91 | 10.95 | 10.95 | -1.53% | 9,363,599 |
| Jan 20, 2026 | 10.90 | 11.18 | 10.87 | 11.12 | 11.12 | 2.11% | 15,530,380 |
| Jan 19, 2026 | 10.73 | 10.94 | 10.70 | 10.89 | 10.89 | 1.40% | 9,441,166 |
| Jan 16, 2026 | 10.82 | 10.85 | 10.70 | 10.74 | 10.74 | -0.37% | 7,308,161 |
| Jan 15, 2026 | 10.66 | 10.93 | 10.61 | 10.78 | 10.78 | 0.75% | 8,163,605 |
| Jan 14, 2026 | 10.68 | 10.74 | 10.53 | 10.70 | 10.70 | 0.19% | 11,415,370 |
| Jan 13, 2026 | 10.76 | 10.77 | 10.65 | 10.68 | 10.68 | -1.02% | 8,687,531 |
| Jan 12, 2026 | 10.89 | 10.90 | 10.63 | 10.79 | 10.79 | -1.01% | 18,040,121 |
| Jan 9, 2026 | 11.07 | 11.09 | 10.83 | 10.90 | 10.90 | -1.45% | 9,848,305 |
| Jan 8, 2026 | 10.55 | 11.06 | 10.52 | 11.06 | 11.06 | 4.64% | 18,192,270 |
| Jan 7, 2026 | 10.69 | 10.69 | 10.53 | 10.57 | 10.57 | -0.84% | 4,715,226 |
| Jan 6, 2026 | 10.38 | 10.66 | 10.36 | 10.66 | 10.66 | 2.70% | 8,916,630 |
| Jan 5, 2026 | 10.39 | 10.42 | 10.31 | 10.38 | 10.38 | -0.38% | 4,806,215 |
| Dec 31, 2025 | 10.42 | 10.50 | 10.31 | 10.42 | 10.42 | -0.19% | 4,936,699 |
| Dec 30, 2025 | 10.28 | 10.45 | 10.22 | 10.44 | 10.44 | 1.36% | 6,373,795 |
| Dec 29, 2025 | 10.28 | 10.38 | 10.20 | 10.30 | 10.30 | 0.19% | 3,985,900 |
| Dec 26, 2025 | 10.28 | 10.32 | 10.23 | 10.28 | 10.28 | 0.19% | 3,815,700 |
| Dec 25, 2025 | 10.25 | 10.32 | 10.20 | 10.26 | 10.26 | - | 3,407,909 |
| Dec 24, 2025 | 10.22 | 10.30 | 10.18 | 10.26 | 10.26 | -0.19% | 3,700,901 |
| Dec 23, 2025 | 10.15 | 10.34 | 10.14 | 10.28 | 10.28 | 1.18% | 4,479,836 |
| Dec 22, 2025 | 10.12 | 10.21 | 10.12 | 10.16 | 10.16 | -0.10% | 3,733,333 |
| Dec 19, 2025 | 10.11 | 10.19 | 10.08 | 10.17 | 10.17 | 0.49% | 3,667,103 |
| Dec 18, 2025 | 10.03 | 10.15 | 10.00 | 10.12 | 10.12 | 1.00% | 3,432,100 |
| Dec 17, 2025 | 10.01 | 10.05 | 9.91 | 10.02 | 10.02 | 0.10% | 3,227,900 |
| Dec 16, 2025 | 10.01 | 10.05 | 9.94 | 10.01 | 10.01 | 0.10% | 3,269,426 |
| Dec 15, 2025 | 9.95 | 10.09 | 9.94 | 10.00 | 10.00 | - | 6,062,313 |
| Dec 12, 2025 | 9.92 | 10.02 | 9.85 | 10.00 | 10.00 | 0.81% | 9,916,320 |
| Dec 11, 2025 | 10.07 | 10.11 | 9.87 | 9.92 | 9.92 | -1.39% | 9,943,629 |
| Dec 10, 2025 | 10.11 | 10.16 | 10.03 | 10.06 | 10.06 | -1.28% | 5,539,520 |
| Dec 9, 2025 | 10.31 | 10.33 | 10.15 | 10.19 | 10.19 | -1.16% | 5,856,135 |
| Dec 8, 2025 | 10.47 | 10.47 | 10.31 | 10.31 | 10.31 | -1.53% | 5,766,500 |
| Dec 5, 2025 | 10.35 | 10.48 | 10.33 | 10.47 | 10.47 | 1.06% | 3,445,100 |
| Dec 4, 2025 | 10.33 | 10.39 | 10.29 | 10.36 | 10.36 | -0.38% | 2,840,642 |
| Dec 3, 2025 | 10.34 | 10.46 | 10.33 | 10.40 | 10.40 | 0.48% | 4,094,500 |
| Dec 2, 2025 | 10.45 | 10.45 | 10.29 | 10.35 | 10.35 | -0.96% | 5,587,000 |
| Dec 1, 2025 | 10.35 | 10.45 | 10.32 | 10.45 | 10.45 | 0.97% | 3,706,300 |
| Nov 28, 2025 | 10.37 | 10.37 | 10.31 | 10.35 | 10.35 | - | 4,057,600 |