Shenzhen Jinjia Group Co.,Ltd. (SHE:002191)
China
· Delayed Price · Currency is CNY 3.720
-0.050 (-1.33%)
Apr 29, 2026, 3:04 PM CST
Shenzhen Jinjia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.71 | 3.80 | 3.68 | 3.72 | 3.72 | -1.33% | 43,570,052 |
| Apr 28, 2026 | 3.63 | 3.93 | 3.63 | 3.77 | 3.77 | 5.60% | 78,083,925 |
| Apr 27, 2026 | 3.52 | 3.58 | 3.46 | 3.57 | 3.57 | 2.00% | 16,760,724 |
| Apr 24, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 10,340,191 |
| Apr 23, 2026 | 3.54 | 3.55 | 3.50 | 3.54 | 3.54 | - | 12,802,593 |
| Apr 22, 2026 | 3.57 | 3.60 | 3.53 | 3.54 | 3.54 | -1.67% | 11,470,379 |
| Apr 21, 2026 | 3.63 | 3.64 | 3.57 | 3.60 | 3.60 | -0.83% | 13,094,000 |
| Apr 20, 2026 | 3.63 | 3.66 | 3.61 | 3.63 | 3.63 | -0.82% | 10,466,309 |
| Apr 17, 2026 | 3.69 | 3.70 | 3.63 | 3.66 | 3.66 | -1.35% | 14,866,166 |
| Apr 16, 2026 | 3.70 | 3.71 | 3.66 | 3.71 | 3.71 | 0.54% | 10,682,880 |
| Apr 15, 2026 | 3.71 | 3.72 | 3.67 | 3.69 | 3.69 | -0.54% | 9,712,155 |
| Apr 14, 2026 | 3.72 | 3.73 | 3.66 | 3.71 | 3.71 | 0.27% | 10,413,304 |
| Apr 13, 2026 | 3.65 | 3.71 | 3.62 | 3.70 | 3.70 | 1.09% | 14,033,060 |
| Apr 10, 2026 | 3.66 | 3.75 | 3.64 | 3.66 | 3.66 | 0.83% | 14,660,180 |
| Apr 9, 2026 | 3.65 | 3.70 | 3.62 | 3.63 | 3.63 | -1.36% | 9,731,900 |
| Apr 8, 2026 | 3.65 | 3.69 | 3.63 | 3.68 | 3.68 | 2.22% | 12,693,950 |
| Apr 7, 2026 | 3.58 | 3.64 | 3.55 | 3.60 | 3.60 | 1.41% | 11,221,660 |
| Apr 3, 2026 | 3.66 | 3.67 | 3.54 | 3.55 | 3.55 | -3.01% | 9,593,205 |
| Apr 2, 2026 | 3.71 | 3.72 | 3.63 | 3.66 | 3.66 | -1.35% | 7,478,953 |
| Apr 1, 2026 | 3.70 | 3.73 | 3.65 | 3.71 | 3.71 | 1.37% | 10,037,175 |
| Mar 31, 2026 | 3.68 | 3.74 | 3.64 | 3.66 | 3.66 | -0.54% | 9,178,803 |
| Mar 30, 2026 | 3.65 | 3.70 | 3.60 | 3.68 | 3.68 | 0.55% | 8,471,373 |
| Mar 27, 2026 | 3.60 | 3.67 | 3.58 | 3.66 | 3.66 | 0.83% | 8,915,206 |
| Mar 26, 2026 | 3.66 | 3.72 | 3.61 | 3.63 | 3.63 | -0.82% | 8,416,600 |
| Mar 25, 2026 | 3.65 | 3.68 | 3.63 | 3.66 | 3.66 | 0.55% | 11,961,900 |
| Mar 24, 2026 | 3.60 | 3.64 | 3.52 | 3.64 | 3.64 | 4.00% | 16,804,600 |
| Mar 23, 2026 | 3.74 | 3.74 | 3.48 | 3.50 | 3.50 | -7.16% | 22,491,170 |
| Mar 20, 2026 | 3.87 | 3.87 | 3.76 | 3.77 | 3.77 | -2.08% | 13,786,668 |
| Mar 19, 2026 | 3.92 | 3.93 | 3.84 | 3.85 | 3.85 | -2.28% | 11,045,800 |
| Mar 18, 2026 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | -0.25% | 10,441,800 |
| Mar 17, 2026 | 4.01 | 4.04 | 3.95 | 3.95 | 3.95 | -1.74% | 16,042,600 |
| Mar 16, 2026 | 3.95 | 4.02 | 3.93 | 4.02 | 4.02 | 2.03% | 17,107,000 |
| Mar 13, 2026 | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | - | 13,430,970 |
| Mar 12, 2026 | 3.94 | 3.98 | 3.92 | 3.94 | 3.94 | - | 11,424,602 |
| Mar 11, 2026 | 3.95 | 3.95 | 3.91 | 3.94 | 3.94 | 0.25% | 8,100,302 |
| Mar 10, 2026 | 3.94 | 3.96 | 3.92 | 3.93 | 3.93 | 0.51% | 9,803,600 |
| Mar 9, 2026 | 3.87 | 3.93 | 3.84 | 3.91 | 3.91 | - | 11,637,846 |
| Mar 6, 2026 | 3.88 | 3.92 | 3.86 | 3.91 | 3.91 | 0.77% | 9,328,671 |
| Mar 5, 2026 | 3.88 | 3.90 | 3.85 | 3.88 | 3.88 | 1.31% | 11,705,940 |
| Mar 4, 2026 | 3.83 | 3.84 | 3.78 | 3.83 | 3.83 | -0.26% | 12,789,690 |
| Mar 3, 2026 | 3.96 | 3.97 | 3.83 | 3.84 | 3.84 | -3.03% | 24,353,620 |
| Mar 2, 2026 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -2.22% | 19,083,650 |
| Feb 27, 2026 | 4.01 | 4.05 | 4.00 | 4.05 | 4.05 | 0.50% | 11,507,790 |
| Feb 26, 2026 | 4.05 | 4.08 | 3.99 | 4.03 | 4.03 | -0.49% | 14,918,600 |
| Feb 25, 2026 | 4.00 | 4.08 | 4.00 | 4.05 | 4.05 | 1.25% | 17,762,380 |
| Feb 24, 2026 | 4.00 | 4.01 | 3.96 | 4.00 | 4.00 | 0.76% | 11,535,570 |
| Feb 13, 2026 | 3.96 | 4.05 | 3.95 | 3.97 | 3.97 | 0.25% | 15,850,200 |
| Feb 12, 2026 | 4.01 | 4.02 | 3.96 | 3.96 | 3.96 | -1.25% | 13,664,380 |
| Feb 11, 2026 | 4.00 | 4.05 | 3.99 | 4.01 | 4.01 | -0.50% | 11,362,360 |
| Feb 10, 2026 | 4.00 | 4.08 | 3.98 | 4.03 | 4.03 | 0.50% | 16,565,699 |
| Feb 9, 2026 | 3.98 | 4.01 | 3.95 | 4.01 | 4.01 | 1.52% | 12,937,100 |
| Feb 6, 2026 | 3.95 | 3.98 | 3.93 | 3.95 | 3.95 | - | 9,836,772 |
| Feb 5, 2026 | 3.95 | 3.98 | 3.94 | 3.95 | 3.95 | - | 12,883,400 |
| Feb 4, 2026 | 3.92 | 3.95 | 3.89 | 3.95 | 3.95 | 0.77% | 12,287,888 |
| Feb 3, 2026 | 3.97 | 3.98 | 3.88 | 3.92 | 3.92 | -0.51% | 18,801,520 |
| Feb 2, 2026 | 4.01 | 4.02 | 3.93 | 3.94 | 3.94 | -1.50% | 21,031,540 |
| Jan 30, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 18,320,100 |
| Jan 29, 2026 | 3.98 | 4.06 | 3.92 | 4.02 | 4.02 | 0.50% | 37,873,370 |
| Jan 28, 2026 | 4.29 | 4.31 | 3.98 | 4.00 | 4.00 | -9.50% | 103,167,100 |
| Jan 27, 2026 | 4.46 | 4.47 | 4.35 | 4.42 | 4.42 | -0.90% | 22,125,196 |
| Jan 26, 2026 | 4.55 | 4.56 | 4.43 | 4.46 | 4.46 | -1.76% | 26,375,590 |
| Jan 23, 2026 | 4.52 | 4.55 | 4.47 | 4.54 | 4.54 | -0.22% | 28,897,570 |
| Jan 22, 2026 | 4.53 | 4.55 | 4.49 | 4.55 | 4.55 | 0.66% | 21,332,710 |
| Jan 21, 2026 | 4.46 | 4.54 | 4.42 | 4.52 | 4.52 | 0.89% | 25,284,330 |
| Jan 20, 2026 | 4.46 | 4.51 | 4.43 | 4.48 | 4.48 | 0.45% | 23,978,530 |
| Jan 19, 2026 | 4.40 | 4.48 | 4.39 | 4.46 | 4.46 | 1.36% | 22,146,450 |
| Jan 16, 2026 | 4.48 | 4.49 | 4.38 | 4.40 | 4.40 | -1.35% | 26,071,076 |
| Jan 15, 2026 | 4.52 | 4.54 | 4.45 | 4.46 | 4.46 | -2.19% | 27,272,291 |
| Jan 14, 2026 | 4.60 | 4.65 | 4.50 | 4.56 | 4.56 | -1.51% | 50,408,580 |
| Jan 13, 2026 | 4.66 | 4.76 | 4.56 | 4.63 | 4.63 | -1.07% | 76,336,030 |
| Jan 12, 2026 | 4.35 | 4.73 | 4.34 | 4.68 | 4.68 | 8.84% | 106,327,220 |
| Jan 9, 2026 | 4.26 | 4.31 | 4.23 | 4.30 | 4.30 | 0.70% | 20,770,600 |
| Jan 8, 2026 | 4.25 | 4.28 | 4.23 | 4.27 | 4.27 | 0.47% | 13,022,170 |
| Jan 7, 2026 | 4.28 | 4.30 | 4.23 | 4.25 | 4.25 | -0.93% | 15,048,050 |
| Jan 6, 2026 | 4.25 | 4.30 | 4.22 | 4.29 | 4.29 | 1.42% | 18,012,300 |
| Jan 5, 2026 | 4.20 | 4.24 | 4.18 | 4.23 | 4.23 | 0.95% | 15,603,570 |
| Dec 31, 2025 | 4.22 | 4.24 | 4.17 | 4.19 | 4.19 | -0.71% | 11,785,300 |
| Dec 30, 2025 | 4.29 | 4.29 | 4.20 | 4.22 | 4.22 | -1.63% | 18,253,000 |
| Dec 29, 2025 | 4.34 | 4.35 | 4.27 | 4.29 | 4.29 | -2.05% | 20,054,700 |
| Dec 26, 2025 | 4.45 | 4.47 | 4.36 | 4.38 | 4.38 | - | 21,914,570 |
| Dec 25, 2025 | 4.45 | 4.48 | 4.35 | 4.38 | 4.38 | -0.90% | 23,630,500 |
| Dec 24, 2025 | 4.31 | 4.47 | 4.29 | 4.42 | 4.42 | 1.84% | 44,128,200 |
| Dec 23, 2025 | 4.19 | 4.45 | 4.18 | 4.34 | 4.34 | 3.09% | 49,743,290 |
| Dec 22, 2025 | 4.22 | 4.24 | 4.17 | 4.21 | 4.21 | 0.24% | 13,202,700 |
| Dec 19, 2025 | 4.17 | 4.21 | 4.14 | 4.20 | 4.20 | 1.69% | 12,877,700 |
| Dec 18, 2025 | 4.09 | 4.16 | 4.08 | 4.13 | 4.13 | 0.98% | 9,995,800 |
| Dec 17, 2025 | 4.06 | 4.12 | 4.01 | 4.09 | 4.09 | 0.99% | 11,688,860 |
| Dec 16, 2025 | 4.12 | 4.13 | 4.04 | 4.05 | 4.05 | -1.94% | 10,734,600 |
| Dec 15, 2025 | 4.08 | 4.16 | 4.06 | 4.13 | 4.13 | 0.98% | 12,040,200 |
| Dec 12, 2025 | 4.10 | 4.14 | 4.08 | 4.09 | 4.09 | -0.24% | 13,739,700 |
| Dec 11, 2025 | 4.24 | 4.25 | 4.09 | 4.10 | 4.10 | -3.07% | 18,627,200 |
| Dec 10, 2025 | 4.22 | 4.25 | 4.20 | 4.23 | 4.23 | -0.24% | 11,571,900 |
| Dec 9, 2025 | 4.24 | 4.32 | 4.22 | 4.24 | 4.24 | 0.71% | 21,663,600 |
| Dec 8, 2025 | 4.25 | 4.27 | 4.20 | 4.21 | 4.21 | -0.94% | 15,914,900 |
| Dec 5, 2025 | 4.12 | 4.26 | 4.11 | 4.25 | 4.25 | 2.91% | 22,496,570 |
| Dec 4, 2025 | 4.18 | 4.20 | 4.10 | 4.13 | 4.13 | -1.67% | 17,209,810 |
| Dec 3, 2025 | 4.24 | 4.30 | 4.17 | 4.20 | 4.20 | -0.94% | 19,568,710 |
| Dec 2, 2025 | 4.23 | 4.25 | 4.16 | 4.24 | 4.24 | -0.24% | 15,412,150 |
| Dec 1, 2025 | 4.25 | 4.31 | 4.23 | 4.25 | 4.25 | - | 14,527,900 |
| Nov 28, 2025 | 4.24 | 4.27 | 4.20 | 4.25 | 4.25 | 0.47% | 10,654,400 |