Skip to main content
J.S. Corrugating Machinery Co., Ltd. (SHE:000821)
China flag China · Delayed Price · Currency is CNY
10.39
+0.09 (0.87%)
Apr 29, 2026, 3:04 PM CST

SHE:000821 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.8510.8510.2010.42-1.17%6,755,280
Apr 28, 202610.7310.7410.2810.3010.30-4.19%13,272,180
Apr 27, 202610.4710.7610.0910.7510.752.67%18,409,200
Apr 24, 202610.8511.0010.3910.4710.47-4.30%23,755,820
Apr 23, 202611.3711.3710.8210.9410.94-3.95%19,585,280
Apr 22, 202611.6611.6611.3111.3911.39-2.82%17,127,920
Apr 21, 202611.5311.8911.5311.7211.721.56%13,328,640
Apr 20, 202611.5411.6511.3611.5411.54-14,782,400
Apr 17, 202611.4011.6711.3811.5411.541.23%15,186,300
Apr 16, 202611.3811.4411.2411.4011.400.09%11,621,960
Apr 15, 202611.5011.6511.3611.3911.39-0.44%12,357,600
Apr 14, 202611.6011.6211.3211.4411.44-0.61%15,005,780
Apr 13, 202611.1511.6411.1111.5111.512.77%20,056,112
Apr 10, 202611.1811.3511.1211.2011.201.08%11,716,090
Apr 9, 202611.2511.2911.0411.0811.08-2.98%14,578,083
Apr 8, 202611.2211.4611.1211.4211.424.10%15,083,780
Apr 7, 202610.9611.0810.8010.9710.97-0.54%13,021,500
Apr 3, 202611.6411.7311.0311.0311.03-5.00%24,837,100
Apr 2, 202612.0012.0011.5911.6111.61-4.21%20,459,190
Apr 1, 202611.8812.2511.7412.1212.123.86%24,424,920
Mar 31, 202611.8712.1511.6611.6711.67-1.77%16,424,370
Mar 30, 202612.0012.0411.8011.8811.88-2.78%17,903,300
Mar 27, 202611.9512.3311.8712.2212.220.33%16,477,400
Mar 26, 202612.7612.7912.1112.1812.18-3.87%23,421,120
Mar 25, 202612.5512.7712.4112.6712.670.72%21,074,300
Mar 24, 202612.9813.0512.1612.5812.58-0.94%33,089,980
Mar 23, 202612.9713.4912.5812.7012.70-2.68%42,670,400
Mar 20, 202612.8013.2412.5613.0513.053.49%32,862,500
Mar 19, 202612.8512.9612.4912.6112.61-3.45%19,032,530
Mar 18, 202613.1313.2112.7913.0613.06-0.53%19,724,950
Mar 17, 202613.4913.7013.1113.1313.13-2.09%17,013,686
Mar 16, 202613.7213.7913.1713.4113.41-2.76%18,149,400
Mar 13, 202613.8514.2013.6513.7913.79-1.78%16,021,900
Mar 12, 202614.2014.2413.8114.0414.04-1.40%16,313,640
Mar 11, 202614.3814.5514.1014.2414.240.71%22,940,200
Mar 10, 202613.8814.1813.7414.1414.144.35%23,724,129
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