Skip to main content
Tianjin Jinbin Development Co.,Ltd (SHE:000897)
China flag China · Delayed Price · Currency is CNY
2.150
+0.040 (1.90%)
Apr 29, 2026, 3:04 PM CST

SHE:000897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.102.172.102.152.151.90%41,982,883
Apr 28, 20262.092.122.082.112.110.96%28,694,326
Apr 27, 20262.072.112.052.092.090.48%33,864,967
Apr 24, 20262.072.092.052.082.080.48%19,057,301
Apr 23, 20262.102.102.062.072.07-1.43%21,599,360
Apr 22, 20262.102.132.082.102.100.48%26,567,780
Apr 21, 20262.112.112.082.092.09-0.95%16,952,700
Apr 20, 20262.102.112.072.112.11-17,451,420
Apr 17, 20262.132.142.102.112.11-0.94%28,000,600
Apr 16, 20262.122.132.102.132.130.47%22,299,200
Apr 15, 20262.172.212.112.122.12-2.30%41,613,721
Apr 14, 20262.132.182.122.172.172.36%47,455,980
Apr 13, 20262.092.142.082.122.120.95%28,906,950
Apr 10, 20262.092.122.082.102.101.45%28,974,810
Apr 9, 20262.102.112.072.072.07-1.90%22,973,640
Apr 8, 20262.102.122.082.112.111.93%27,708,920
Apr 7, 20262.022.082.002.072.072.99%29,635,450
Apr 3, 20262.062.072.002.012.01-2.43%25,821,310
Apr 2, 20262.102.112.052.062.06-1.90%24,631,500
Apr 1, 20262.142.152.082.102.10-0.47%30,657,240
Mar 31, 20262.122.172.102.112.11-0.47%33,088,820
Mar 30, 20262.102.132.062.122.12-33,161,640
Mar 27, 20262.092.142.082.122.120.47%30,424,450
Mar 26, 20262.132.222.102.112.11-0.94%41,038,300
Mar 25, 20262.082.142.062.132.132.90%39,505,820
Mar 24, 20262.042.082.002.072.073.50%37,148,410
Mar 23, 20262.122.121.992.002.00-6.54%51,136,760
Mar 20, 20262.192.212.142.142.14-2.28%45,035,480
Mar 19, 20262.242.252.182.192.19-2.67%47,034,840
Mar 18, 20262.312.312.232.252.25-2.17%49,069,287
Mar 17, 20262.272.342.272.302.301.32%84,968,530
Mar 16, 20262.232.282.232.272.271.34%48,362,760
Mar 13, 20262.232.272.222.242.240.45%38,850,450
Mar 12, 20262.212.242.212.232.230.45%32,166,440
Mar 11, 20262.222.222.202.222.22-18,500,320
Mar 10, 20262.202.222.192.222.221.37%18,432,480
Mar 9, 20262.202.212.182.192.19-1.35%21,484,620
Mar 6, 20262.172.222.162.222.221.83%26,103,705
Mar 5, 20262.192.202.172.182.180.46%24,338,520
Mar 4, 20262.202.212.152.172.17-1.36%38,995,120
Mar 3, 20262.252.272.202.202.20-1.79%43,647,500
Mar 2, 20262.272.292.232.242.24-2.18%49,277,740
Feb 27, 20262.282.302.252.292.290.88%39,039,759
Feb 26, 20262.362.372.272.272.27-3.40%62,528,390
Feb 25, 20262.262.362.252.352.353.98%98,174,860
Feb 24, 20262.242.262.232.262.261.35%27,869,440
Feb 13, 20262.272.272.222.232.23-1.33%38,565,340
Feb 12, 20262.282.292.252.262.26-0.88%39,160,040
Feb 11, 20262.292.302.262.282.28-37,567,200
Feb 10, 20262.312.322.272.282.28-1.30%67,714,481
Feb 9, 20262.292.342.282.312.311.32%42,512,740
Feb 6, 20262.292.312.252.282.28-0.87%45,896,641
Feb 5, 20262.282.322.282.302.30-56,679,980
Feb 4, 20262.232.302.212.302.302.68%77,759,940
Feb 3, 20262.232.272.202.242.242.75%56,271,710
Feb 2, 20262.212.232.172.182.18-1.80%42,158,140
Jan 30, 20262.272.282.202.222.22-3.06%59,069,380
Jan 29, 20262.222.322.202.292.292.69%81,366,590
Jan 28, 20262.272.282.192.232.23-1.33%109,874,500
Jan 27, 20262.322.332.252.262.26-2.59%61,223,040
Jan 26, 20262.342.352.302.322.32-0.85%39,784,340
Jan 23, 20262.342.352.322.342.34-41,070,550
Jan 22, 20262.322.342.302.342.340.86%43,442,610
Jan 21, 20262.312.332.302.322.32-34,215,800
Jan 20, 20262.282.322.282.322.321.31%40,860,220
Jan 19, 20262.262.292.262.292.290.88%22,818,620
Jan 16, 20262.292.302.262.272.27-0.44%33,947,140
Jan 15, 20262.282.302.262.282.28-36,403,540
Jan 14, 20262.312.332.272.282.28-1.72%64,584,310
Jan 13, 20262.312.332.302.322.320.43%41,673,199
Jan 12, 20262.302.322.292.312.31-31,183,250
Jan 9, 20262.312.332.292.312.31-0.43%36,112,600
Jan 8, 20262.302.332.282.322.320.87%38,504,370
Jan 7, 20262.312.332.292.302.30-0.86%29,228,520
Jan 6, 20262.282.322.282.322.321.75%29,407,040
Jan 5, 20262.282.302.272.282.28-20,205,140
Dec 31, 20252.272.292.262.282.280.44%17,134,700
Dec 30, 20252.282.292.262.272.27-0.44%17,688,120
Dec 29, 20252.302.312.272.282.28-0.44%22,077,840
Dec 26, 20252.302.322.292.292.29-0.87%21,738,420
Dec 25, 20252.302.312.282.312.310.43%21,301,180
Dec 24, 20252.292.312.282.302.300.44%23,635,600
Dec 23, 20252.322.332.292.292.29-1.72%20,965,180
Dec 22, 20252.362.362.322.332.33-0.85%28,997,790
Dec 19, 20252.292.362.282.352.352.62%39,740,430
Dec 18, 20252.272.302.262.292.290.88%25,354,690
Dec 17, 20252.262.282.242.272.27-24,486,360
Dec 16, 20252.292.292.252.272.27-0.87%26,648,060
Dec 15, 20252.282.312.262.292.29-27,749,000
Dec 12, 20252.352.362.292.292.29-1.29%48,022,480
Dec 11, 20252.482.482.312.322.32-6.07%73,677,700
Dec 10, 20252.432.502.392.472.471.65%59,101,690
Dec 9, 20252.502.502.412.432.43-2.80%42,638,050
Dec 8, 20252.482.532.482.502.500.40%32,525,590
Dec 5, 20252.452.502.412.492.491.22%38,522,150
Dec 4, 20252.492.512.432.462.46-1.60%37,287,120
Dec 3, 20252.532.542.472.502.50-0.79%34,498,420
Dec 2, 20252.482.522.442.522.521.20%42,737,170
Dec 1, 20252.532.542.472.492.49-0.80%32,678,450
Nov 28, 20252.462.532.402.512.512.03%53,304,000