Jiangnan Mould & Plastic Technology Co., Ltd. (SHE:000700)
China
· Delayed Price · Currency is CNY 11.34
+0.23 (2.07%)
Apr 29, 2026, 3:04 PM CST
SHE:000700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.10 | 11.59 | 11.04 | 11.34 | 11.34 | 2.07% | 34,442,900 |
| Apr 28, 2026 | 11.41 | 11.45 | 10.98 | 11.11 | 11.11 | -4.06% | 37,332,785 |
| Apr 27, 2026 | 10.85 | 11.59 | 10.80 | 11.58 | 11.58 | 5.95% | 51,059,728 |
| Apr 24, 2026 | 11.28 | 11.36 | 10.86 | 10.93 | 10.93 | -2.84% | 30,954,100 |
| Apr 23, 2026 | 11.71 | 11.75 | 11.10 | 11.25 | 11.25 | -4.42% | 47,028,594 |
| Apr 22, 2026 | 11.52 | 11.84 | 11.50 | 11.77 | 11.77 | 1.20% | 33,149,570 |
| Apr 21, 2026 | 11.40 | 11.83 | 11.23 | 11.63 | 11.63 | 1.75% | 40,960,270 |
| Apr 20, 2026 | 11.69 | 11.69 | 11.41 | 11.43 | 11.43 | -2.56% | 33,224,010 |
| Apr 17, 2026 | 11.85 | 11.93 | 11.54 | 11.73 | 11.73 | -1.76% | 36,378,702 |
| Apr 16, 2026 | 11.88 | 12.08 | 11.69 | 11.94 | 11.94 | 4.19% | 56,223,940 |
| Apr 15, 2026 | 11.72 | 11.82 | 11.40 | 11.46 | 11.46 | -1.55% | 29,078,700 |
| Apr 14, 2026 | 11.30 | 11.80 | 11.25 | 11.64 | 11.64 | 4.21% | 35,955,990 |
| Apr 13, 2026 | 11.20 | 11.37 | 11.12 | 11.17 | 11.17 | -0.98% | 24,965,180 |
| Apr 10, 2026 | 11.32 | 11.68 | 11.25 | 11.28 | 11.28 | - | 28,130,310 |
| Apr 9, 2026 | 11.29 | 11.37 | 11.07 | 11.28 | 11.28 | -1.05% | 31,438,000 |
| Apr 8, 2026 | 11.40 | 11.50 | 11.03 | 11.40 | 11.40 | 3.35% | 42,664,050 |
| Apr 7, 2026 | 10.99 | 11.16 | 10.53 | 11.03 | 11.03 | -4.25% | 37,224,630 |
| Apr 3, 2026 | 12.00 | 12.02 | 11.49 | 11.52 | 11.52 | -3.84% | 24,092,060 |
| Apr 2, 2026 | 12.06 | 12.29 | 11.85 | 11.98 | 11.98 | -1.24% | 23,048,870 |
| Apr 1, 2026 | 11.99 | 12.32 | 11.88 | 12.13 | 12.13 | 3.85% | 34,203,320 |
| Mar 31, 2026 | 11.91 | 12.17 | 11.67 | 11.68 | 11.68 | -1.68% | 25,035,310 |
| Mar 30, 2026 | 11.85 | 11.94 | 11.56 | 11.88 | 11.88 | -1.66% | 27,505,920 |
| Mar 27, 2026 | 11.73 | 12.20 | 11.62 | 12.08 | 12.08 | 1.43% | 25,532,520 |
| Mar 26, 2026 | 11.93 | 12.42 | 11.86 | 11.91 | 11.91 | 0.68% | 36,675,645 |
| Mar 25, 2026 | 11.59 | 12.04 | 11.40 | 11.83 | 11.83 | 4.69% | 46,018,587 |
| Mar 24, 2026 | 11.30 | 11.56 | 10.91 | 11.30 | 11.30 | 2.63% | 42,308,600 |
| Mar 23, 2026 | 12.09 | 12.30 | 10.92 | 11.01 | 11.01 | -9.23% | 62,127,130 |
| Mar 20, 2026 | 11.68 | 12.58 | 11.68 | 12.13 | 12.13 | 4.12% | 66,944,280 |
| Mar 19, 2026 | 11.89 | 11.94 | 11.48 | 11.65 | 11.65 | -3.88% | 25,877,590 |
| Mar 18, 2026 | 11.90 | 12.13 | 11.88 | 12.12 | 12.12 | 1.85% | 17,886,080 |
| Mar 17, 2026 | 12.38 | 12.39 | 11.89 | 11.90 | 11.90 | -2.86% | 20,978,585 |
| Mar 16, 2026 | 12.40 | 12.45 | 12.04 | 12.25 | 12.25 | -1.29% | 23,307,220 |
| Mar 13, 2026 | 12.60 | 12.65 | 12.33 | 12.41 | 12.41 | -2.51% | 26,556,270 |
| Mar 12, 2026 | 12.89 | 13.06 | 12.70 | 12.73 | 12.73 | -2.23% | 26,575,300 |
| Mar 11, 2026 | 13.16 | 13.33 | 12.90 | 13.02 | 13.02 | -0.91% | 37,532,200 |
| Mar 10, 2026 | 12.53 | 13.22 | 12.45 | 13.14 | 13.14 | 6.22% | 55,483,847 |
| Mar 9, 2026 | 12.50 | 12.54 | 12.05 | 12.37 | 12.37 | -3.66% | 40,287,050 |
| Mar 6, 2026 | 12.80 | 13.35 | 12.76 | 12.84 | 12.84 | -0.47% | 44,049,480 |
| Mar 5, 2026 | 12.93 | 13.20 | 12.79 | 12.90 | 12.90 | 2.63% | 45,131,860 |
| Mar 4, 2026 | 12.48 | 12.85 | 12.42 | 12.57 | 12.57 | -1.33% | 34,749,590 |
| Mar 3, 2026 | 13.50 | 13.55 | 12.72 | 12.74 | 12.74 | -4.21% | 48,887,320 |
| Mar 2, 2026 | 13.58 | 13.77 | 13.19 | 13.30 | 13.30 | -4.66% | 53,298,817 |
| Feb 27, 2026 | 14.81 | 14.81 | 13.68 | 13.95 | 13.95 | -5.81% | 68,180,470 |
| Feb 26, 2026 | 14.74 | 15.03 | 14.57 | 14.81 | 14.81 | - | 42,108,970 |
| Feb 25, 2026 | 14.72 | 15.17 | 14.26 | 14.81 | 14.81 | 1.09% | 44,533,090 |
| Feb 24, 2026 | 15.50 | 15.55 | 14.42 | 14.65 | 14.65 | -4.25% | 59,841,510 |
| Feb 13, 2026 | 15.58 | 15.76 | 15.01 | 15.30 | 15.30 | -1.03% | 52,323,646 |
| Feb 12, 2026 | 15.00 | 15.88 | 14.96 | 15.46 | 15.46 | 3.76% | 74,839,510 |
| Feb 11, 2026 | 15.55 | 15.69 | 14.90 | 14.90 | 14.90 | -5.99% | 81,068,770 |
| Feb 10, 2026 | 15.35 | 16.12 | 15.16 | 15.85 | 15.85 | 3.66% | 105,344,800 |
| Feb 9, 2026 | 15.67 | 15.80 | 14.96 | 15.29 | 15.29 | -0.59% | 81,519,030 |
| Feb 6, 2026 | 14.79 | 16.20 | 14.53 | 15.38 | 15.38 | 4.34% | 119,090,600 |
| Feb 5, 2026 | 14.70 | 15.23 | 14.46 | 14.74 | 14.74 | -0.07% | 72,915,460 |
| Feb 4, 2026 | 14.79 | 14.99 | 14.40 | 14.75 | 14.75 | -0.34% | 59,535,690 |
| Feb 3, 2026 | 14.58 | 15.05 | 14.23 | 14.80 | 14.80 | 3.28% | 94,215,410 |
| Feb 2, 2026 | 13.27 | 14.74 | 13.20 | 14.33 | 14.33 | 6.94% | 123,221,200 |
| Jan 30, 2026 | 12.67 | 13.50 | 12.45 | 13.40 | 13.40 | 5.68% | 58,370,860 |
| Jan 29, 2026 | 13.28 | 13.34 | 12.65 | 12.68 | 12.68 | -5.02% | 57,036,104 |
| Jan 28, 2026 | 13.50 | 13.64 | 13.07 | 13.35 | 13.35 | -1.48% | 42,461,286 |
| Jan 27, 2026 | 13.27 | 13.75 | 13.10 | 13.55 | 13.55 | 0.07% | 70,655,950 |
| Jan 26, 2026 | 15.20 | 15.65 | 13.54 | 13.54 | 13.54 | -9.97% | 96,945,430 |
| Jan 23, 2026 | 14.95 | 15.26 | 14.60 | 15.04 | 15.04 | 1.42% | 85,751,000 |
| Jan 22, 2026 | 15.40 | 15.40 | 14.63 | 14.83 | 14.83 | -3.76% | 107,303,000 |
| Jan 21, 2026 | 13.86 | 15.41 | 13.75 | 15.41 | 15.41 | 9.99% | 80,309,840 |
| Jan 20, 2026 | 14.53 | 14.69 | 13.85 | 14.01 | 14.01 | -4.24% | 68,879,210 |
| Jan 19, 2026 | 14.30 | 15.25 | 13.89 | 14.63 | 14.63 | 2.88% | 97,068,020 |
| Jan 16, 2026 | 13.70 | 14.55 | 13.65 | 14.22 | 14.22 | 5.33% | 96,106,600 |
| Jan 15, 2026 | 13.54 | 14.44 | 13.39 | 13.50 | 13.50 | -0.37% | 85,371,170 |
| Jan 14, 2026 | 13.13 | 13.70 | 13.04 | 13.55 | 13.55 | 3.44% | 79,161,950 |
| Jan 13, 2026 | 14.00 | 14.00 | 13.00 | 13.10 | 13.10 | -6.43% | 90,267,470 |
| Jan 12, 2026 | 14.02 | 14.37 | 13.77 | 14.00 | 14.00 | -1.41% | 84,343,260 |
| Jan 9, 2026 | 14.74 | 14.85 | 14.02 | 14.20 | 14.20 | -4.18% | 124,361,649 |
| Jan 8, 2026 | 14.70 | 15.26 | 14.45 | 14.82 | 14.82 | -1.40% | 105,457,400 |
| Jan 7, 2026 | 14.25 | 15.66 | 14.10 | 15.03 | 14.70 | - | 136,716,000 |
| Jan 6, 2026 | 14.90 | 15.90 | 14.35 | 15.03 | 14.70 | 4.01% | 174,465,500 |
| Jan 5, 2026 | 13.93 | 14.49 | 13.56 | 14.45 | 14.14 | 0.49% | 165,056,900 |
| Dec 31, 2025 | 14.34 | 15.08 | 13.68 | 14.38 | 14.07 | 3.53% | 208,351,200 |
| Dec 30, 2025 | 13.07 | 13.89 | 12.88 | 13.89 | 13.59 | 9.98% | 115,838,800 |
| Dec 29, 2025 | 11.45 | 12.63 | 11.45 | 12.63 | 12.36 | 10.02% | 115,927,900 |
| Dec 26, 2025 | 11.10 | 11.62 | 11.10 | 11.48 | 11.23 | 2.04% | 65,537,670 |
| Dec 25, 2025 | 10.47 | 11.49 | 10.41 | 11.25 | 11.01 | 7.45% | 90,841,460 |
| Dec 24, 2025 | 10.57 | 10.58 | 10.41 | 10.47 | 10.24 | -1.41% | 40,381,520 |
| Dec 23, 2025 | 10.98 | 11.00 | 10.50 | 10.62 | 10.39 | -3.45% | 37,975,900 |
| Dec 22, 2025 | 10.97 | 11.15 | 10.66 | 11.00 | 10.76 | 4.07% | 60,143,620 |
| Dec 19, 2025 | 10.26 | 10.85 | 10.21 | 10.57 | 10.34 | 4.14% | 50,682,360 |
| Dec 18, 2025 | 10.40 | 10.50 | 10.15 | 10.15 | 9.93 | -3.88% | 36,599,030 |
| Dec 17, 2025 | 10.65 | 10.68 | 10.18 | 10.56 | 10.33 | 1.05% | 40,295,460 |
| Dec 16, 2025 | 11.30 | 11.35 | 10.38 | 10.45 | 10.22 | -5.43% | 55,929,900 |
| Dec 15, 2025 | 10.98 | 11.43 | 10.92 | 11.05 | 10.81 | 0.18% | 53,854,730 |
| Dec 12, 2025 | 11.22 | 11.39 | 10.99 | 11.03 | 10.79 | -2.04% | 53,713,670 |
| Dec 11, 2025 | 11.59 | 12.00 | 11.24 | 11.26 | 11.02 | 1.62% | 110,166,500 |
| Dec 10, 2025 | 10.60 | 11.28 | 10.50 | 11.08 | 10.84 | 5.32% | 104,996,400 |
| Dec 9, 2025 | 10.35 | 10.71 | 10.34 | 10.52 | 10.29 | 0.48% | 50,308,810 |
| Dec 8, 2025 | 9.88 | 10.68 | 9.77 | 10.47 | 10.24 | 5.97% | 74,290,820 |
| Dec 5, 2025 | 9.83 | 10.02 | 9.64 | 9.88 | 9.67 | 1.13% | 34,355,340 |
| Dec 4, 2025 | 10.29 | 10.39 | 9.74 | 9.77 | 9.56 | -0.41% | 38,478,550 |
| Dec 3, 2025 | 10.11 | 10.18 | 9.70 | 9.81 | 9.60 | -2.87% | 40,051,650 |
| Dec 2, 2025 | 10.31 | 10.39 | 10.01 | 10.10 | 9.88 | -3.16% | 37,368,530 |
| Dec 1, 2025 | 10.24 | 10.61 | 10.23 | 10.43 | 10.20 | 1.36% | 49,905,980 |
| Nov 28, 2025 | 10.29 | 10.45 | 10.12 | 10.29 | 10.07 | -0.96% | 38,986,050 |