Skip to main content
Jianshe Industry Group (Yunnan) Co., Ltd. (SHE:002265)
China flag China · Delayed Price · Currency is CNY
23.14
-0.60 (-2.53%)
Mar 9, 2026, 3:04 PM CST

SHE:002265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.9524.9523.2623.73-1.02%7,093,998
Mar 5, 202624.0024.0023.3323.4923.49-1.09%8,681,926
Mar 4, 202623.5824.0723.0023.7523.75-0.75%9,865,958
Mar 3, 202625.3525.3523.8323.9323.93-6.38%19,221,480
Mar 2, 202625.7126.2025.2125.5625.562.16%24,236,655
Feb 27, 202624.9525.1924.8725.0225.020.40%5,661,326
Feb 26, 202625.1825.2024.7724.9224.92-0.64%5,749,122
Feb 25, 202625.0625.1824.8225.0825.080.08%6,229,800
Feb 24, 202624.8325.2024.5725.0625.061.91%8,227,219
Feb 13, 202624.3324.9924.2424.5924.591.15%8,304,659
Feb 12, 202624.3024.4924.1724.3124.31-0.33%3,924,311
Feb 11, 202624.5824.8524.3724.3924.39-0.73%5,484,500
Feb 10, 202624.3924.7024.1924.5724.570.74%5,420,200
Feb 9, 202624.5024.5024.2724.3924.390.83%4,214,628
Feb 6, 202624.2224.4123.8824.1924.19-0.41%5,898,566
Feb 5, 202624.3924.5724.2124.2924.29-0.70%4,929,522
Feb 4, 202624.1124.6124.0124.4624.461.33%6,468,516
Feb 3, 202623.8524.1623.8024.1424.141.34%7,079,471
Feb 2, 202624.2224.4223.8023.8223.82-1.61%6,974,819
Jan 30, 202624.5424.7524.0124.2124.21-1.63%7,143,430
Jan 29, 202625.2025.2124.5424.6124.61-2.38%8,421,969
Jan 28, 202625.6625.7825.1825.2125.21-1.91%6,538,059
Jan 27, 202625.5625.7525.1025.7025.700.16%7,430,043
Jan 26, 202626.8926.8925.4225.6625.66-4.65%16,764,800
Jan 23, 202626.6226.9826.4226.9126.911.82%8,355,088
Jan 22, 202626.3326.7326.3326.4326.430.38%6,223,824
Jan 21, 202626.0626.6026.0026.3326.330.46%7,217,233
Jan 20, 202627.1827.2126.0626.2126.21-3.32%14,434,860
Jan 19, 202626.9027.3926.7527.1127.110.15%9,612,669
Jan 16, 202627.3327.4226.6427.0727.070.07%13,011,670
Jan 15, 202627.3727.5726.8727.0527.05-0.95%10,774,020
Jan 14, 202627.1127.9226.9627.3127.310.74%17,077,190
Jan 13, 202628.2528.2927.0527.1127.11-4.20%17,258,210
Jan 12, 202627.9028.3727.7028.3028.301.36%20,123,610
Jan 9, 202627.9628.3527.6227.9227.921.09%20,509,120
Jan 8, 202626.7227.7926.7027.6227.622.79%18,043,710
Jan 7, 202627.2627.2826.7426.8726.87-1.72%10,530,320
Jan 6, 202627.0827.5026.9327.3427.340.55%13,694,170
Jan 5, 202626.3327.3626.3227.1927.191.38%17,481,950
Dec 31, 202527.0027.7926.4426.8226.820.22%19,823,210
Dec 30, 202526.1427.1426.0826.7626.761.75%17,553,100
Dec 29, 202526.1526.5626.0526.3026.300.57%8,937,044
Dec 26, 202526.2026.3825.8326.1526.15-0.19%8,679,189
Dec 25, 202525.7326.3325.6926.2026.201.83%8,993,667
Dec 24, 202525.2125.8425.1525.7325.732.02%9,168,663
Dec 23, 202525.8025.8025.1525.2225.22-1.94%6,995,478
Dec 22, 202525.6525.9625.6025.7225.720.63%7,004,300
Dec 19, 202525.2525.8225.2525.5625.560.67%6,223,757
Dec 18, 202525.3725.7825.3525.3925.39-0.86%7,174,500
Dec 17, 202525.1825.6725.1425.6125.611.35%9,015,113
Dec 16, 202526.0026.0824.9025.2725.27-2.81%11,096,090
Dec 15, 202526.2826.5425.8826.0026.00-2.51%9,921,179
Dec 12, 202525.9926.8625.5926.6726.672.89%18,279,230
Dec 11, 202526.6226.7725.9125.9225.92-2.56%8,763,028
Dec 10, 202526.6826.8526.3026.6026.60-0.56%6,429,318
Dec 9, 202526.9727.2526.6126.7526.75-1.44%8,282,219
Dec 8, 202526.6927.2026.6727.1427.141.84%13,255,210
Dec 5, 202526.3526.7225.7526.6526.65-0.26%12,215,630
Dec 4, 202526.5027.1726.0326.7226.722.14%14,280,390
Dec 3, 202526.8126.9126.0626.1626.16-2.97%8,745,018
Dec 2, 202527.2827.3026.9126.9626.96-1.25%7,186,262
Dec 1, 202526.9727.4126.8527.3027.300.96%9,431,074
Nov 28, 202526.7227.1026.5627.0427.041.24%7,536,250
Nov 27, 202526.7927.0626.7026.7126.71-0.82%8,058,220
Nov 26, 202527.5927.6926.8926.9326.93-3.37%14,352,190
Nov 25, 202527.5428.2627.2027.8727.87-0.82%18,537,090
Nov 24, 202526.6328.6526.5028.1028.104.81%21,530,770
Nov 21, 202526.6027.8026.0026.8126.81-0.81%15,973,040
Nov 20, 202527.3527.6027.0027.0327.03-3.12%11,808,160
Nov 19, 202527.0128.3027.0127.9027.901.79%17,135,010
Nov 18, 202528.7528.8627.4027.4127.41-6.00%20,594,200
Nov 17, 202528.3329.4828.3329.1629.166.81%32,098,790
Nov 14, 202527.0128.0726.9727.3027.300.81%14,798,970
Nov 13, 202526.9427.1526.8527.0827.080.22%6,126,462
Nov 12, 202527.3327.5026.8027.0227.02-1.78%9,038,980
Nov 11, 202527.7727.8427.4427.5127.51-0.65%7,051,400
Nov 10, 202527.9028.0427.5027.6927.69-0.97%9,286,938
Nov 7, 202528.3028.3027.8827.9627.96-1.89%10,819,540
Nov 6, 202528.3028.8728.0528.5028.500.49%10,437,370
Nov 5, 202528.0928.5228.0828.3628.36-0.60%7,864,483
Nov 4, 202529.0129.1228.4028.5328.53-1.86%10,072,300
Nov 3, 202529.0929.1228.6329.0729.070.17%8,646,332
Oct 31, 202528.8729.2528.8529.0229.02-9,358,551
Oct 30, 202529.8529.9129.0129.0229.02-3.56%18,309,200
Oct 29, 202529.9830.3629.5130.0930.09-2.62%28,395,120
Oct 28, 202529.2031.9028.6530.9030.906.55%39,063,670
Oct 27, 202528.8829.2528.5329.0029.001.08%14,253,350
Oct 24, 202528.3929.2928.3928.6928.691.49%15,353,040
Oct 23, 202528.1828.8127.9128.2728.270.07%11,090,020
Oct 22, 202528.5028.7528.1828.2528.25-1.57%9,326,033
Oct 21, 202528.3028.8828.0828.7028.701.23%12,597,270
Oct 20, 202528.0728.6727.8128.3528.351.00%12,481,390
Oct 17, 202529.5029.6028.0028.0728.07-5.93%21,438,570
Oct 16, 202529.7130.6529.7029.8429.84-0.73%16,239,720
Oct 15, 202531.1531.4829.4030.0630.06-4.54%25,362,880
Oct 14, 202533.0033.0031.0831.4931.49-4.58%38,631,350
Oct 13, 202530.0233.4429.8533.0033.004.73%49,913,940
Oct 10, 202529.8132.5629.6631.5131.515.70%48,121,680
Oct 9, 202529.6529.9629.3029.8129.81-0.10%12,279,960
Sep 30, 202529.6030.1029.4329.8429.841.50%13,840,700