Skip to main content
J.S. Corrugating Machinery Co., Ltd. (SHE:000821)
China flag China · Delayed Price · Currency is CNY
13.83
+0.28 (2.07%)
Mar 10, 2026, 11:34 AM CST

SHE:000821 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.7213.7213.3313.5513.55-3.42%28,592,377
Mar 6, 202614.2714.3814.0014.0314.03-1.68%18,991,560
Mar 5, 202614.5014.7414.1914.2714.270.49%20,779,170
Mar 4, 202613.6514.2413.6114.2014.202.53%26,110,660
Mar 3, 202614.5515.0813.8413.8513.85-4.94%38,753,420
Mar 2, 202614.4815.0914.4514.5714.57-1.95%34,029,440
Feb 27, 202614.6715.1614.6714.8614.862.91%40,510,450
Feb 26, 202614.7114.8714.2514.4414.44-2.23%35,284,270
Feb 25, 202615.0015.3414.6614.7714.77-1.27%37,617,080
Feb 24, 202615.8515.9814.9414.9614.96-4.90%53,573,920
Feb 13, 202615.3815.7315.2215.7315.735.01%39,236,640
Feb 12, 202614.6515.2214.6414.9814.982.11%40,727,530
Feb 11, 202615.4615.5914.6714.6714.67-4.99%70,384,100
Feb 10, 202616.2516.5915.4415.4415.44-4.98%86,994,460
Feb 9, 202616.2516.2515.9216.2516.254.97%43,499,310
Feb 6, 202615.4216.0914.7015.4815.481.04%103,215,900
Feb 5, 202615.7015.7014.9715.3215.322.47%126,254,400
Feb 4, 202614.9514.9514.9514.9514.954.99%5,206,878
Feb 3, 202614.0014.2413.7014.2414.245.01%27,642,620
Feb 2, 202613.4313.5613.3113.5613.565.03%48,943,030
Jan 30, 202612.8513.1912.5312.9112.912.70%35,881,261
Jan 29, 202613.0013.3112.5012.5712.57-4.41%39,869,021
Jan 28, 202613.6013.6513.0113.1513.151.08%46,618,520
Jan 27, 202613.1913.4412.5313.0113.01-1.36%78,500,270
Jan 26, 202613.1913.1912.8813.1913.195.02%48,336,590
Jan 23, 202612.1612.5612.0212.5612.565.02%116,065,200
Jan 22, 202611.9611.9611.9611.9611.96-5.00%6,699,900
Jan 21, 202612.5912.5912.5912.5912.59-4.98%475,300
Jan 20, 202613.2513.2513.2513.2513.25-5.02%563,700
Jan 16, 202613.8114.1113.6613.9513.951.38%35,065,937
Jan 15, 202613.7413.9713.6513.7613.760.15%20,845,287
Jan 14, 202613.9514.1513.5513.7413.74-1.58%40,039,340
Jan 13, 202614.1514.2913.6813.9613.96-2.38%43,609,460
Jan 12, 202613.9014.4513.9014.3014.302.29%65,184,220
Jan 9, 202614.1514.2013.8113.9813.98-1.62%43,123,827
Jan 8, 202613.7014.3313.6014.2114.212.97%49,907,240
Jan 7, 202613.4613.9813.3613.8013.802.30%43,866,250
Jan 6, 202613.4213.5913.3713.4913.490.97%26,211,600
Jan 5, 202613.6313.6613.2613.3613.36-0.82%22,543,100
Dec 31, 202513.4613.6813.2513.4713.47-0.15%23,603,500
Dec 30, 202513.6813.8013.4613.4913.49-3.23%33,142,600
Dec 29, 202513.7014.3613.5313.9413.944.89%70,223,955
Dec 26, 202513.1013.6013.0813.2913.291.45%31,032,940
Dec 25, 202512.6613.3412.5413.1013.103.07%34,087,820
Dec 24, 202512.4112.7412.3112.7112.711.92%17,123,420
Dec 23, 202512.7612.9912.4012.4712.47-1.89%25,031,876
Dec 22, 202512.9012.9512.6612.7112.71-0.39%15,101,780
Dec 19, 202512.7213.0712.7212.7612.760.47%17,206,410
Dec 18, 202512.7012.9812.5712.7012.70-1.63%16,998,470
Dec 17, 202512.7713.0412.6112.9112.910.62%20,769,300
Dec 16, 202513.2313.2512.6512.8312.83-2.80%22,443,650
Dec 15, 202513.2913.5213.1713.2013.20-1.35%18,952,420
Dec 12, 202513.4213.5613.3113.3813.38-0.74%39,664,070
Dec 11, 202512.6913.9512.6913.4813.486.31%66,527,420
Dec 10, 202512.8812.8912.5412.6812.68-1.25%11,206,830
Dec 9, 202512.9512.9712.7712.8412.84-1.38%13,045,920
Dec 8, 202512.5513.1512.4513.0213.024.16%28,295,910
Dec 5, 202512.2912.5412.1512.5012.502.21%12,931,544
Dec 4, 202512.4112.4512.2012.2312.23-1.53%12,535,630
Dec 3, 202512.7112.7512.3512.4212.42-2.28%17,675,160
Dec 2, 202513.0013.0112.7012.7112.71-2.23%14,244,590
Dec 1, 202513.2013.2312.9413.0013.00-1.59%19,324,600
Nov 28, 202512.6913.3012.6113.2113.214.10%27,536,970
Nov 27, 202512.6013.0112.6012.6912.690.95%14,986,700
Nov 26, 202512.8212.9312.5512.5712.57-2.86%16,780,360
Nov 25, 202512.4112.9612.4012.9412.944.44%24,252,930
Nov 24, 202512.4112.5112.2012.3912.39-0.08%14,873,060
Nov 21, 202512.9213.0012.2612.4012.40-5.34%26,120,720
Nov 20, 202513.3313.4313.0813.1013.10-1.43%16,532,030
Nov 19, 202513.4613.7513.2013.2913.29-1.26%17,727,050
Nov 18, 202513.8614.0713.3913.4613.46-3.30%31,456,450
Nov 17, 202513.8214.2513.6813.9213.921.38%37,016,800
Nov 14, 202513.8514.3013.6113.7313.73-2.62%38,700,090
Nov 13, 202513.8714.1813.5214.1014.10-61,459,180
Nov 12, 202514.7915.3713.6414.1014.10-0.49%87,536,130
Nov 11, 202513.5914.4513.5914.1714.175.67%75,759,160
Nov 10, 202513.9214.2013.4013.4113.410.75%44,783,780
Nov 7, 202513.0313.4413.0313.3113.311.22%32,020,680
Nov 6, 202513.2013.3313.0613.1513.15-0.53%33,076,880
Nov 5, 202512.4113.4712.3613.2213.225.76%61,709,850
Nov 4, 202512.6512.6712.4212.5012.50-1.34%11,903,400
Nov 3, 202512.5012.7012.4112.6712.671.28%16,079,570
Oct 31, 202512.4512.6812.4312.5112.510.48%14,637,670
Oct 30, 202512.6312.7512.4312.4512.45-1.43%17,600,680
Oct 29, 202512.2912.6712.2512.6312.632.60%22,883,010
Oct 28, 202512.5012.5012.2712.3112.31-1.52%12,151,950
Oct 27, 202512.2612.5712.2612.5012.501.96%20,214,970
Oct 24, 202512.2612.3912.1912.2612.26-0.16%11,272,490
Oct 23, 202512.1512.3211.9812.2812.280.82%12,171,500
Oct 22, 202512.0812.2811.9712.1812.180.66%12,949,270
Oct 21, 202512.0412.1512.0112.1012.100.41%10,268,350
Oct 20, 202512.0612.1311.9312.0512.050.67%9,872,600
Oct 17, 202512.4212.5211.9611.9711.97-4.01%18,570,530
Oct 16, 202512.6412.6512.4312.4712.47-1.73%13,762,020
Oct 15, 202512.3212.8712.2312.6912.692.50%23,740,960
Oct 14, 202512.3112.8312.2812.3812.381.14%25,217,660
Oct 13, 202512.0112.2712.0012.2412.24-2.63%18,206,050
Oct 10, 202512.8012.8212.5512.5712.57-2.41%17,254,360
Oct 9, 202512.6512.9012.6112.8812.881.58%20,364,410
Sep 30, 202512.6312.9212.5712.6812.680.24%18,521,730