Jiangsu Jiuding New Material Co., Ltd. (SHE:002201)
China
· Delayed Price · Currency is CNY 13.95
-0.47 (-3.26%)
Apr 29, 2026, 3:04 PM CST
SHE:002201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.20 | 14.48 | 13.80 | 14.26 | - | -1.11% | 46,247,955 |
| Apr 28, 2026 | 13.77 | 14.66 | 13.60 | 14.42 | 14.42 | 2.05% | 98,567,440 |
| Apr 27, 2026 | 13.78 | 14.55 | 13.55 | 14.13 | 14.13 | -0.49% | 92,873,980 |
| Apr 24, 2026 | 14.20 | 15.28 | 14.20 | 14.20 | 14.20 | -4.05% | 128,817,100 |
| Apr 23, 2026 | 15.98 | 16.85 | 14.74 | 14.80 | 14.80 | -3.39% | 189,789,300 |
| Apr 22, 2026 | 13.93 | 15.32 | 13.93 | 15.32 | 15.32 | 9.98% | 180,089,100 |
| Apr 21, 2026 | 12.49 | 13.93 | 12.38 | 13.93 | 13.93 | 10.03% | 94,426,230 |
| Apr 20, 2026 | 12.20 | 12.66 | 12.11 | 12.66 | 12.66 | 3.60% | 60,579,970 |
| Apr 17, 2026 | 12.14 | 12.48 | 12.09 | 12.22 | 12.22 | -0.24% | 42,425,850 |
| Apr 16, 2026 | 11.79 | 12.52 | 11.65 | 12.25 | 12.25 | 3.90% | 57,831,970 |
| Apr 15, 2026 | 11.97 | 12.12 | 11.71 | 11.79 | 11.79 | -1.83% | 40,959,550 |
| Apr 14, 2026 | 12.20 | 12.20 | 11.86 | 12.01 | 12.01 | -1.56% | 56,128,590 |
| Apr 13, 2026 | 11.34 | 12.20 | 11.31 | 12.20 | 12.20 | 5.72% | 78,970,690 |
| Apr 10, 2026 | 11.40 | 12.04 | 11.28 | 11.54 | 11.54 | 3.04% | 40,439,528 |
| Apr 9, 2026 | 11.32 | 11.37 | 11.06 | 11.20 | 11.20 | -2.44% | 18,077,130 |
| Apr 8, 2026 | 11.23 | 11.50 | 11.23 | 11.48 | 11.48 | 4.27% | 24,340,760 |
| Apr 7, 2026 | 11.01 | 11.25 | 10.98 | 11.01 | 11.01 | 0.09% | 18,447,870 |
| Apr 3, 2026 | 11.66 | 11.67 | 10.96 | 11.00 | 11.00 | -4.93% | 29,922,320 |
| Apr 2, 2026 | 11.60 | 11.84 | 11.46 | 11.57 | 11.57 | -1.62% | 35,515,360 |
| Apr 1, 2026 | 11.55 | 12.05 | 11.46 | 11.76 | 11.76 | 1.20% | 51,077,680 |
| Mar 31, 2026 | 11.39 | 11.88 | 11.37 | 11.62 | 11.62 | 1.04% | 42,980,940 |
| Mar 30, 2026 | 10.96 | 11.55 | 10.96 | 11.50 | 11.50 | 2.95% | 28,715,740 |
| Mar 27, 2026 | 10.81 | 11.27 | 10.81 | 11.17 | 11.17 | 0.81% | 20,429,596 |
| Mar 26, 2026 | 11.00 | 11.27 | 10.91 | 11.08 | 11.08 | 0.73% | 22,948,020 |
| Mar 25, 2026 | 10.75 | 11.06 | 10.75 | 11.00 | 11.00 | 3.19% | 16,845,230 |
| Mar 24, 2026 | 10.66 | 10.75 | 10.30 | 10.66 | 10.66 | 3.09% | 18,643,420 |
| Mar 23, 2026 | 10.78 | 10.92 | 10.25 | 10.34 | 10.34 | -4.96% | 20,600,380 |
| Mar 20, 2026 | 11.22 | 11.28 | 10.88 | 10.88 | 10.88 | -2.68% | 15,570,120 |
| Mar 19, 2026 | 11.42 | 11.46 | 11.13 | 11.18 | 11.18 | -3.54% | 15,612,350 |
| Mar 18, 2026 | 11.49 | 11.63 | 11.33 | 11.59 | 11.59 | 1.22% | 15,582,250 |
| Mar 17, 2026 | 11.80 | 11.89 | 11.38 | 11.45 | 11.45 | -2.47% | 14,336,174 |
| Mar 16, 2026 | 11.70 | 11.79 | 11.50 | 11.74 | 11.74 | - | 15,577,540 |
| Mar 13, 2026 | 12.03 | 12.07 | 11.69 | 11.74 | 11.74 | -2.09% | 19,701,620 |
| Mar 12, 2026 | 12.25 | 12.27 | 11.93 | 11.99 | 11.99 | -2.36% | 19,678,290 |
| Mar 11, 2026 | 12.49 | 12.55 | 12.21 | 12.28 | 12.28 | -2.00% | 21,463,380 |
| Mar 10, 2026 | 12.37 | 12.70 | 12.37 | 12.53 | 12.53 | 1.70% | 21,403,100 |
| Mar 9, 2026 | 12.14 | 12.32 | 11.93 | 12.32 | 12.32 | -0.40% | 25,693,150 |
| Mar 6, 2026 | 12.33 | 12.58 | 12.13 | 12.37 | 12.37 | 0.32% | 18,964,470 |
| Mar 5, 2026 | 12.37 | 12.50 | 12.23 | 12.33 | 12.33 | 1.31% | 20,908,730 |
| Mar 4, 2026 | 11.88 | 12.39 | 11.82 | 12.17 | 12.17 | 0.75% | 30,271,260 |
| Mar 3, 2026 | 13.23 | 13.26 | 12.02 | 12.08 | 12.08 | -8.90% | 49,891,480 |
| Mar 2, 2026 | 13.39 | 13.66 | 13.21 | 13.26 | 13.26 | -3.70% | 35,877,300 |
| Feb 27, 2026 | 13.75 | 13.87 | 13.62 | 13.77 | 13.77 | -0.72% | 32,756,580 |
| Feb 26, 2026 | 13.74 | 13.95 | 13.65 | 13.87 | 13.87 | - | 49,424,550 |
| Feb 25, 2026 | 13.68 | 13.90 | 13.50 | 13.87 | 13.87 | 1.39% | 54,114,680 |
| Feb 24, 2026 | 13.00 | 14.00 | 13.00 | 13.68 | 13.68 | 6.87% | 70,682,220 |
| Feb 13, 2026 | 13.20 | 13.22 | 12.76 | 12.80 | 12.80 | -3.03% | 46,747,718 |
| Feb 12, 2026 | 13.35 | 13.46 | 13.05 | 13.20 | 13.20 | -4.07% | 82,650,591 |
| Feb 11, 2026 | 12.90 | 14.22 | 12.81 | 13.76 | 13.76 | 6.42% | 114,615,900 |
| Feb 10, 2026 | 13.41 | 13.41 | 12.61 | 12.93 | 12.93 | -4.22% | 61,920,180 |
| Feb 9, 2026 | 13.70 | 14.10 | 13.42 | 13.50 | 13.50 | 0.90% | 55,353,940 |
| Feb 6, 2026 | 13.69 | 14.06 | 13.15 | 13.38 | 13.38 | -4.02% | 60,605,810 |
| Feb 5, 2026 | 13.80 | 14.38 | 13.52 | 13.94 | 13.94 | -3.33% | 55,095,930 |
| Feb 4, 2026 | 13.95 | 14.85 | 13.86 | 14.42 | 14.42 | 1.69% | 83,271,700 |
| Feb 3, 2026 | 13.57 | 14.37 | 13.37 | 14.18 | 14.18 | 5.51% | 85,261,180 |
| Feb 2, 2026 | 13.87 | 14.05 | 13.26 | 13.44 | 13.44 | -0.96% | 61,478,480 |
| Jan 30, 2026 | 14.25 | 14.81 | 13.50 | 13.57 | 13.57 | -7.05% | 87,041,510 |
| Jan 29, 2026 | 14.99 | 15.32 | 14.30 | 14.60 | 14.60 | -6.59% | 108,475,500 |
| Jan 28, 2026 | 14.68 | 15.98 | 13.91 | 15.63 | 15.63 | 3.99% | 158,948,000 |
| Jan 27, 2026 | 14.66 | 15.48 | 14.66 | 15.03 | 15.03 | -7.68% | 148,521,000 |
| Jan 26, 2026 | 15.33 | 16.28 | 14.88 | 16.28 | 16.28 | 10.00% | 198,657,900 |
| Jan 23, 2026 | 14.29 | 15.25 | 13.55 | 14.80 | 14.80 | 6.78% | 220,462,100 |
| Jan 22, 2026 | 12.63 | 13.86 | 12.63 | 13.86 | 13.86 | 10.00% | 86,003,730 |
| Jan 21, 2026 | 14.10 | 14.93 | 12.55 | 12.60 | 12.60 | -9.61% | 205,159,600 |
| Jan 20, 2026 | 13.69 | 13.94 | 13.00 | 13.94 | 13.94 | 10.02% | 193,721,300 |
| Jan 19, 2026 | 11.48 | 12.67 | 11.39 | 12.67 | 12.67 | 9.98% | 66,194,900 |
| Jan 16, 2026 | 11.82 | 12.60 | 11.13 | 11.52 | 11.52 | -4.64% | 112,131,800 |
| Jan 15, 2026 | 13.00 | 13.77 | 11.90 | 12.08 | 12.08 | -3.51% | 168,551,900 |
| Jan 14, 2026 | 11.26 | 12.52 | 11.25 | 12.52 | 12.52 | 10.02% | 72,289,590 |
| Jan 13, 2026 | 12.15 | 12.23 | 11.38 | 11.38 | 11.38 | -6.18% | 98,677,340 |
| Jan 12, 2026 | 11.87 | 12.31 | 11.86 | 12.13 | 12.13 | 4.30% | 119,722,200 |
| Jan 9, 2026 | 12.51 | 12.95 | 11.53 | 11.63 | 11.63 | -1.27% | 151,414,800 |
| Jan 8, 2026 | 10.61 | 11.78 | 10.52 | 11.78 | 11.77 | 9.99% | 118,865,600 |
| Jan 7, 2026 | 11.02 | 11.10 | 10.67 | 10.71 | 10.70 | -4.12% | 69,051,910 |
| Jan 6, 2026 | 10.88 | 11.50 | 10.80 | 11.17 | 11.16 | 2.10% | 81,089,760 |
| Jan 5, 2026 | 11.43 | 11.53 | 10.81 | 10.94 | 10.93 | -4.20% | 85,667,830 |
| Dec 31, 2025 | 11.63 | 11.79 | 11.03 | 11.42 | 11.41 | -4.36% | 132,214,100 |
| Dec 30, 2025 | 10.40 | 12.33 | 10.10 | 11.94 | 11.93 | 6.51% | 205,358,000 |
| Dec 29, 2025 | 12.56 | 12.66 | 11.21 | 11.21 | 11.20 | -9.96% | 154,485,700 |
| Dec 26, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.44 | 9.98% | 43,695,900 |
| Dec 25, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.31 | 10.01% | 6,519,438 |
| Dec 24, 2025 | 10.00 | 10.29 | 9.86 | 10.29 | 10.28 | 10.05% | 21,227,050 |
| Dec 23, 2025 | 8.50 | 9.35 | 8.39 | 9.35 | 9.34 | 10.00% | 35,324,370 |
| Dec 22, 2025 | 8.40 | 8.60 | 8.40 | 8.50 | 8.49 | 1.55% | 22,261,240 |
| Dec 19, 2025 | 8.23 | 8.41 | 8.23 | 8.37 | 8.36 | 1.70% | 14,532,500 |
| Dec 18, 2025 | 8.24 | 8.36 | 8.16 | 8.23 | 8.22 | -1.44% | 12,571,860 |
| Dec 17, 2025 | 8.16 | 8.36 | 8.12 | 8.35 | 8.34 | 1.58% | 21,833,060 |
| Dec 16, 2025 | 8.49 | 8.50 | 8.16 | 8.22 | 8.21 | -3.41% | 23,995,960 |
| Dec 15, 2025 | 8.32 | 8.60 | 8.26 | 8.51 | 8.50 | 2.16% | 31,690,060 |
| Dec 12, 2025 | 8.32 | 8.51 | 8.21 | 8.33 | 8.32 | -0.95% | 28,980,190 |
| Dec 11, 2025 | 8.19 | 8.70 | 8.16 | 8.41 | 8.40 | 3.06% | 43,706,820 |
| Dec 10, 2025 | 7.91 | 8.30 | 7.88 | 8.16 | 8.15 | 3.16% | 22,869,260 |
| Dec 9, 2025 | 8.07 | 8.08 | 7.86 | 7.91 | 7.90 | -2.10% | 13,958,160 |
| Dec 8, 2025 | 8.00 | 8.25 | 8.00 | 8.08 | 8.07 | 2.15% | 20,998,610 |
| Dec 5, 2025 | 7.81 | 8.00 | 7.77 | 7.91 | 7.90 | 1.28% | 10,830,040 |
| Dec 4, 2025 | 7.78 | 7.85 | 7.69 | 7.81 | 7.80 | 0.26% | 7,314,180 |
| Dec 3, 2025 | 7.88 | 7.95 | 7.70 | 7.79 | 7.78 | -1.52% | 9,140,426 |
| Dec 2, 2025 | 8.03 | 8.03 | 7.87 | 7.91 | 7.90 | -1.62% | 9,705,276 |
| Dec 1, 2025 | 8.02 | 8.23 | 7.98 | 8.04 | 8.03 | 0.63% | 13,219,190 |
| Nov 28, 2025 | 7.89 | 8.02 | 7.79 | 7.99 | 7.98 | 1.27% | 10,296,460 |