Jiiangsu Times Textile Technology Co.,LTD (SHE:001234)
China
· Delayed Price · Currency is CNY 30.15
-0.92 (-2.96%)
Apr 29, 2026, 3:04 PM CST
SHE:001234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.22 | 32.50 | 30.35 | 31.04 | - | -0.10% | 12,668,675 |
| Apr 28, 2026 | 28.97 | 33.41 | 28.97 | 31.07 | 31.07 | -3.48% | 17,641,890 |
| Apr 27, 2026 | 36.85 | 38.30 | 32.19 | 32.19 | 32.19 | -10.01% | 12,409,400 |
| Apr 24, 2026 | 32.22 | 35.77 | 31.59 | 35.77 | 35.77 | 9.99% | 13,129,660 |
| Apr 23, 2026 | 29.82 | 32.52 | 29.80 | 32.52 | 32.52 | 10.01% | 9,922,400 |
| Apr 22, 2026 | 26.79 | 29.56 | 26.36 | 29.56 | 29.56 | 10.01% | 6,792,600 |
| Apr 21, 2026 | 27.34 | 27.48 | 26.60 | 26.87 | 26.87 | -2.22% | 1,888,100 |
| Apr 20, 2026 | 27.79 | 27.79 | 27.21 | 27.48 | 27.48 | -1.12% | 1,928,500 |
| Apr 17, 2026 | 28.49 | 28.49 | 27.12 | 27.79 | 27.79 | -1.98% | 3,947,100 |
| Apr 16, 2026 | 27.27 | 28.69 | 27.27 | 28.35 | 28.35 | 5.47% | 3,906,400 |
| Apr 15, 2026 | 26.34 | 27.98 | 26.18 | 26.88 | 26.88 | 2.01% | 3,526,700 |
| Apr 14, 2026 | 26.87 | 27.01 | 26.01 | 26.35 | 26.35 | -1.13% | 3,015,000 |
| Apr 13, 2026 | 25.95 | 27.56 | 25.46 | 26.65 | 26.65 | 3.41% | 4,275,600 |
| Apr 10, 2026 | 25.70 | 26.12 | 25.32 | 25.77 | 25.77 | 0.74% | 1,693,200 |
| Apr 9, 2026 | 25.37 | 25.79 | 25.17 | 25.58 | 25.58 | 0.71% | 1,608,800 |
| Apr 8, 2026 | 25.20 | 25.43 | 24.78 | 25.40 | 25.40 | 3.42% | 1,478,731 |
| Apr 7, 2026 | 24.28 | 24.79 | 24.01 | 24.56 | 24.56 | 2.16% | 1,410,000 |
| Apr 3, 2026 | 24.89 | 25.03 | 23.98 | 24.04 | 24.04 | -3.42% | 1,336,459 |
| Apr 2, 2026 | 25.48 | 25.57 | 24.57 | 24.89 | 24.89 | -2.55% | 1,350,541 |
| Apr 1, 2026 | 25.73 | 25.74 | 25.15 | 25.54 | 25.54 | 1.07% | 1,419,030 |
| Mar 31, 2026 | 25.51 | 26.07 | 25.27 | 25.27 | 25.27 | -0.43% | 1,845,300 |
| Mar 30, 2026 | 25.88 | 26.19 | 25.23 | 25.38 | 25.38 | -2.01% | 1,969,400 |
| Mar 27, 2026 | 25.65 | 26.30 | 25.50 | 25.90 | 25.90 | -0.69% | 1,481,400 |
| Mar 26, 2026 | 26.48 | 26.60 | 25.75 | 26.08 | 26.08 | -1.51% | 1,024,900 |
| Mar 25, 2026 | 26.16 | 26.87 | 26.06 | 26.48 | 26.48 | 1.77% | 1,651,300 |
| Mar 24, 2026 | 25.68 | 26.05 | 25.05 | 26.02 | 26.02 | 3.91% | 2,103,600 |
| Mar 23, 2026 | 26.66 | 26.94 | 24.98 | 25.04 | 25.04 | -8.28% | 2,963,990 |
| Mar 20, 2026 | 28.32 | 28.32 | 27.02 | 27.30 | 27.30 | -2.85% | 1,298,300 |
| Mar 19, 2026 | 28.17 | 28.40 | 27.92 | 28.10 | 28.10 | -0.74% | 1,295,900 |
| Mar 18, 2026 | 27.81 | 28.35 | 27.38 | 28.31 | 28.31 | 2.57% | 1,512,300 |
| Mar 17, 2026 | 28.10 | 28.30 | 27.38 | 27.60 | 27.60 | -1.18% | 1,429,500 |
| Mar 16, 2026 | 28.14 | 28.41 | 27.65 | 27.93 | 27.93 | -1.27% | 1,698,390 |
| Mar 13, 2026 | 28.70 | 29.64 | 28.20 | 28.29 | 28.29 | -1.80% | 3,611,090 |
| Mar 12, 2026 | 30.47 | 30.57 | 28.20 | 28.81 | 28.81 | -5.39% | 4,424,000 |
| Mar 11, 2026 | 30.01 | 30.60 | 29.78 | 30.45 | 30.45 | 1.57% | 3,506,600 |
| Mar 10, 2026 | 30.03 | 30.19 | 29.70 | 29.98 | 29.98 | 0.17% | 1,851,400 |
| Mar 9, 2026 | 29.27 | 29.94 | 29.17 | 29.93 | 29.93 | 0.91% | 2,438,900 |
| Mar 6, 2026 | 29.17 | 29.75 | 29.11 | 29.66 | 29.66 | 1.23% | 2,547,200 |
| Mar 5, 2026 | 29.25 | 29.33 | 28.75 | 29.30 | 29.30 | 1.42% | 2,208,800 |
| Mar 4, 2026 | 28.58 | 29.24 | 28.51 | 28.89 | 28.89 | 0.03% | 2,054,000 |
| Mar 3, 2026 | 28.97 | 29.50 | 28.72 | 28.88 | 28.88 | -0.55% | 2,102,600 |
| Mar 2, 2026 | 29.18 | 29.52 | 28.61 | 29.04 | 29.04 | -1.26% | 2,232,400 |
| Feb 27, 2026 | 29.07 | 29.50 | 28.70 | 29.41 | 29.41 | 0.38% | 2,620,975 |
| Feb 26, 2026 | 28.84 | 29.59 | 28.70 | 29.30 | 29.30 | 1.60% | 3,357,600 |
| Feb 25, 2026 | 28.56 | 29.54 | 28.02 | 28.84 | 28.84 | 0.98% | 4,500,400 |
| Feb 24, 2026 | 28.26 | 29.29 | 28.00 | 28.56 | 28.56 | 1.42% | 3,628,900 |
| Feb 13, 2026 | 28.03 | 28.49 | 27.92 | 28.16 | 28.16 | 0.46% | 1,824,290 |
| Feb 12, 2026 | 28.30 | 28.38 | 27.52 | 28.03 | 28.03 | -0.18% | 1,658,200 |
| Feb 11, 2026 | 28.27 | 28.46 | 28.01 | 28.08 | 28.08 | -0.67% | 1,039,590 |
| Feb 10, 2026 | 28.21 | 28.29 | 27.78 | 28.27 | 28.27 | 1.07% | 1,314,090 |
| Feb 9, 2026 | 28.10 | 28.19 | 27.77 | 27.97 | 27.97 | -0.04% | 922,890 |
| Feb 6, 2026 | 27.80 | 28.25 | 27.28 | 27.98 | 27.98 | 0.36% | 1,676,800 |
| Feb 5, 2026 | 27.17 | 27.88 | 27.00 | 27.88 | 27.88 | 2.58% | 1,912,390 |
| Feb 4, 2026 | 27.35 | 27.43 | 26.87 | 27.18 | 27.18 | 0.18% | 1,334,100 |
| Feb 3, 2026 | 27.60 | 27.60 | 27.01 | 27.13 | 27.13 | -0.51% | 1,412,100 |
| Feb 2, 2026 | 26.81 | 28.00 | 26.76 | 27.27 | 27.27 | 1.00% | 3,146,600 |
| Jan 30, 2026 | 26.41 | 27.05 | 26.39 | 27.00 | 27.00 | 2.23% | 1,554,400 |
| Jan 29, 2026 | 26.60 | 27.06 | 26.40 | 26.41 | 26.41 | -1.27% | 1,376,490 |
| Jan 28, 2026 | 27.26 | 27.47 | 26.66 | 26.75 | 26.75 | -2.83% | 1,597,300 |
| Jan 27, 2026 | 27.20 | 27.54 | 26.46 | 27.53 | 27.53 | 0.95% | 1,973,600 |
| Jan 26, 2026 | 28.15 | 28.15 | 27.14 | 27.27 | 27.27 | -3.02% | 2,374,700 |
| Jan 23, 2026 | 28.12 | 28.19 | 27.91 | 28.12 | 28.12 | 0.32% | 1,586,800 |
| Jan 22, 2026 | 27.77 | 28.12 | 27.51 | 28.03 | 28.03 | 0.94% | 1,547,990 |
| Jan 21, 2026 | 27.69 | 27.86 | 27.36 | 27.77 | 27.77 | -0.18% | 1,590,700 |
| Jan 20, 2026 | 28.15 | 28.32 | 27.66 | 27.82 | 27.82 | -0.64% | 2,411,900 |
| Jan 19, 2026 | 27.87 | 28.08 | 27.60 | 28.00 | 28.00 | 1.16% | 1,585,060 |
| Jan 16, 2026 | 28.30 | 28.50 | 27.53 | 27.68 | 27.68 | -2.09% | 2,794,100 |
| Jan 15, 2026 | 29.10 | 30.00 | 27.82 | 28.27 | 28.27 | -3.55% | 6,264,292 |
| Jan 14, 2026 | 28.36 | 29.39 | 28.16 | 29.31 | 29.31 | 3.28% | 4,937,900 |
| Jan 13, 2026 | 28.01 | 28.54 | 27.65 | 28.38 | 28.38 | 1.43% | 3,366,733 |
| Jan 12, 2026 | 27.84 | 28.05 | 27.55 | 27.98 | 27.98 | 0.47% | 2,667,383 |
| Jan 9, 2026 | 27.95 | 28.02 | 27.45 | 27.85 | 27.85 | -0.43% | 2,401,385 |
| Jan 8, 2026 | 27.79 | 28.09 | 27.45 | 27.97 | 27.97 | 0.68% | 2,286,222 |
| Jan 7, 2026 | 27.65 | 28.15 | 27.54 | 27.78 | 27.78 | 0.54% | 3,012,822 |
| Jan 6, 2026 | 27.33 | 27.73 | 27.21 | 27.63 | 27.63 | 1.10% | 2,088,555 |
| Jan 5, 2026 | 27.12 | 27.45 | 26.86 | 27.33 | 27.33 | 0.77% | 1,887,855 |
| Dec 31, 2025 | 27.30 | 27.30 | 26.74 | 27.12 | 27.12 | 0.59% | 1,746,633 |
| Dec 30, 2025 | 27.30 | 27.36 | 26.70 | 26.96 | 26.96 | -1.35% | 1,926,200 |
| Dec 29, 2025 | 27.27 | 27.44 | 26.91 | 27.33 | 27.33 | 0.85% | 1,825,900 |
| Dec 26, 2025 | 27.25 | 27.51 | 27.00 | 27.10 | 27.10 | -0.22% | 1,740,700 |
| Dec 25, 2025 | 27.46 | 27.80 | 26.88 | 27.16 | 27.16 | -0.95% | 2,602,600 |
| Dec 24, 2025 | 27.34 | 27.80 | 27.15 | 27.42 | 27.42 | -0.07% | 1,699,100 |
| Dec 23, 2025 | 28.22 | 28.35 | 27.20 | 27.44 | 27.44 | -2.63% | 3,013,008 |
| Dec 22, 2025 | 28.65 | 28.71 | 28.11 | 28.18 | 28.18 | -1.64% | 2,178,200 |
| Dec 19, 2025 | 28.08 | 28.84 | 27.52 | 28.65 | 28.65 | 1.92% | 2,374,700 |
| Dec 18, 2025 | 28.07 | 28.69 | 28.07 | 28.11 | 28.11 | 0.14% | 2,001,100 |
| Dec 17, 2025 | 28.28 | 28.45 | 27.22 | 28.07 | 28.07 | -1.37% | 3,018,875 |
| Dec 16, 2025 | 28.26 | 29.16 | 27.95 | 28.46 | 28.46 | 0.11% | 2,822,275 |
| Dec 15, 2025 | 29.77 | 29.80 | 28.34 | 28.43 | 28.43 | -4.98% | 3,662,798 |
| Dec 12, 2025 | 29.58 | 30.59 | 28.15 | 29.92 | 29.92 | -0.70% | 4,011,500 |
| Dec 11, 2025 | 31.32 | 31.35 | 30.12 | 30.13 | 30.13 | -3.77% | 3,983,000 |
| Dec 10, 2025 | 30.67 | 31.32 | 30.51 | 31.31 | 31.31 | 1.89% | 5,453,598 |
| Dec 9, 2025 | 30.54 | 30.99 | 30.30 | 30.73 | 30.73 | 0.59% | 5,282,300 |
| Dec 8, 2025 | 30.00 | 31.22 | 29.71 | 30.55 | 30.55 | 0.76% | 6,102,600 |
| Dec 5, 2025 | 30.01 | 30.56 | 29.02 | 30.32 | 30.32 | 1.47% | 5,907,600 |
| Dec 4, 2025 | 29.98 | 30.27 | 29.61 | 29.88 | 29.88 | -0.90% | 4,517,900 |
| Dec 3, 2025 | 30.56 | 30.92 | 29.86 | 30.15 | 30.15 | -1.12% | 5,148,914 |
| Dec 2, 2025 | 31.58 | 31.58 | 30.20 | 30.49 | 30.49 | -3.48% | 10,441,160 |
| Dec 1, 2025 | 28.74 | 31.59 | 28.74 | 31.59 | 31.59 | 9.99% | 5,821,222 |
| Nov 28, 2025 | 27.59 | 29.40 | 27.12 | 28.72 | 28.72 | 3.16% | 5,123,000 |