Jianshe Industry Group (Yunnan) Co., Ltd. (SHE:002265)
China
· Delayed Price · Currency is CNY 26.65
-0.07 (-0.26%)
At close: Dec 5, 2025
SHE:002265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.35 | 26.72 | 25.75 | 26.65 | 26.65 | -0.26% | 12,215,630 |
| Dec 4, 2025 | 26.50 | 27.17 | 26.03 | 26.72 | 26.72 | 2.14% | 14,280,390 |
| Dec 3, 2025 | 26.81 | 26.91 | 26.06 | 26.16 | 26.16 | -2.97% | 8,745,018 |
| Dec 2, 2025 | 27.28 | 27.30 | 26.91 | 26.96 | 26.96 | -1.25% | 7,186,262 |
| Dec 1, 2025 | 26.97 | 27.41 | 26.85 | 27.30 | 27.30 | 0.96% | 9,431,074 |
| Nov 28, 2025 | 26.72 | 27.10 | 26.56 | 27.04 | 27.04 | 1.24% | 7,536,250 |
| Nov 27, 2025 | 26.79 | 27.06 | 26.70 | 26.71 | 26.71 | -0.82% | 8,058,220 |
| Nov 26, 2025 | 27.59 | 27.69 | 26.89 | 26.93 | 26.93 | -3.37% | 14,352,190 |
| Nov 25, 2025 | 27.54 | 28.26 | 27.20 | 27.87 | 27.87 | -0.82% | 18,537,090 |
| Nov 24, 2025 | 26.63 | 28.65 | 26.50 | 28.10 | 28.10 | 4.81% | 21,530,770 |
| Nov 21, 2025 | 26.60 | 27.80 | 26.00 | 26.81 | 26.81 | -0.81% | 15,973,040 |
| Nov 20, 2025 | 27.35 | 27.60 | 27.00 | 27.03 | 27.03 | -3.12% | 11,808,160 |
| Nov 19, 2025 | 27.01 | 28.30 | 27.01 | 27.90 | 27.90 | 1.79% | 17,135,010 |
| Nov 18, 2025 | 28.75 | 28.86 | 27.40 | 27.41 | 27.41 | -6.00% | 20,594,200 |
| Nov 17, 2025 | 28.33 | 29.48 | 28.33 | 29.16 | 29.16 | 6.81% | 32,098,790 |
| Nov 14, 2025 | 27.01 | 28.07 | 26.97 | 27.30 | 27.30 | 0.81% | 14,798,970 |
| Nov 13, 2025 | 26.94 | 27.15 | 26.85 | 27.08 | 27.08 | 0.22% | 6,126,462 |
| Nov 12, 2025 | 27.33 | 27.50 | 26.80 | 27.02 | 27.02 | -1.78% | 9,038,980 |
| Nov 11, 2025 | 27.77 | 27.84 | 27.44 | 27.51 | 27.51 | -0.65% | 7,051,400 |
| Nov 10, 2025 | 27.90 | 28.04 | 27.50 | 27.69 | 27.69 | -0.97% | 9,286,938 |
| Nov 7, 2025 | 28.30 | 28.30 | 27.88 | 27.96 | 27.96 | -1.89% | 10,819,540 |
| Nov 6, 2025 | 28.30 | 28.87 | 28.05 | 28.50 | 28.50 | 0.49% | 10,437,370 |
| Nov 5, 2025 | 28.09 | 28.52 | 28.08 | 28.36 | 28.36 | -0.60% | 7,864,483 |
| Nov 4, 2025 | 29.01 | 29.12 | 28.40 | 28.53 | 28.53 | -1.86% | 10,072,300 |
| Nov 3, 2025 | 29.09 | 29.12 | 28.63 | 29.07 | 29.07 | 0.17% | 8,646,332 |
| Oct 31, 2025 | 28.87 | 29.25 | 28.85 | 29.02 | 29.02 | - | 9,358,551 |
| Oct 30, 2025 | 29.85 | 29.91 | 29.01 | 29.02 | 29.02 | -3.56% | 18,309,200 |
| Oct 29, 2025 | 29.98 | 30.36 | 29.51 | 30.09 | 30.09 | -2.62% | 28,395,120 |
| Oct 28, 2025 | 29.20 | 31.90 | 28.65 | 30.90 | 30.90 | 6.55% | 39,063,670 |
| Oct 27, 2025 | 28.88 | 29.25 | 28.53 | 29.00 | 29.00 | 1.08% | 14,253,350 |
| Oct 24, 2025 | 28.39 | 29.29 | 28.39 | 28.69 | 28.69 | 1.49% | 15,353,040 |
| Oct 23, 2025 | 28.18 | 28.81 | 27.91 | 28.27 | 28.27 | 0.07% | 11,090,020 |
| Oct 22, 2025 | 28.50 | 28.75 | 28.18 | 28.25 | 28.25 | -1.57% | 9,326,033 |
| Oct 21, 2025 | 28.30 | 28.88 | 28.08 | 28.70 | 28.70 | 1.23% | 12,597,270 |
| Oct 20, 2025 | 28.07 | 28.67 | 27.81 | 28.35 | 28.35 | 1.00% | 12,481,390 |
| Oct 17, 2025 | 29.50 | 29.60 | 28.00 | 28.07 | 28.07 | -5.93% | 21,438,570 |
| Oct 16, 2025 | 29.71 | 30.65 | 29.70 | 29.84 | 29.84 | -0.73% | 16,239,720 |
| Oct 15, 2025 | 31.15 | 31.48 | 29.40 | 30.06 | 30.06 | -4.54% | 25,362,880 |
| Oct 14, 2025 | 33.00 | 33.00 | 31.08 | 31.49 | 31.49 | -4.58% | 38,631,350 |
| Oct 13, 2025 | 30.02 | 33.44 | 29.85 | 33.00 | 33.00 | 4.73% | 49,913,940 |
| Oct 10, 2025 | 29.81 | 32.56 | 29.66 | 31.51 | 31.51 | 5.70% | 48,121,680 |
| Oct 9, 2025 | 29.65 | 29.96 | 29.30 | 29.81 | 29.81 | -0.10% | 12,279,960 |
| Sep 30, 2025 | 29.60 | 30.10 | 29.43 | 29.84 | 29.84 | 1.50% | 13,840,700 |
| Sep 29, 2025 | 29.49 | 29.65 | 28.87 | 29.40 | 29.40 | -0.51% | 13,760,630 |
| Sep 26, 2025 | 29.53 | 30.35 | 29.51 | 29.55 | 29.55 | -0.37% | 15,722,510 |
| Sep 25, 2025 | 30.08 | 30.18 | 29.62 | 29.66 | 29.66 | -2.24% | 12,393,300 |
| Sep 24, 2025 | 30.00 | 30.39 | 29.80 | 30.34 | 30.34 | 0.53% | 13,321,830 |
| Sep 23, 2025 | 30.72 | 31.04 | 29.40 | 30.18 | 30.18 | -2.39% | 17,326,510 |
| Sep 22, 2025 | 30.62 | 30.98 | 30.43 | 30.92 | 30.92 | -0.51% | 14,481,270 |
| Sep 19, 2025 | 30.48 | 31.88 | 30.48 | 31.08 | 31.08 | 0.75% | 21,225,980 |
| Sep 18, 2025 | 31.10 | 32.11 | 30.39 | 30.85 | 30.85 | -0.90% | 27,802,100 |
| Sep 17, 2025 | 31.06 | 31.36 | 31.00 | 31.13 | 31.13 | -0.64% | 13,177,420 |
| Sep 16, 2025 | 30.80 | 31.38 | 30.40 | 31.33 | 31.33 | 1.46% | 19,167,810 |
| Sep 15, 2025 | 31.45 | 31.64 | 30.87 | 30.88 | 30.88 | -1.66% | 19,021,430 |
| Sep 12, 2025 | 30.94 | 32.18 | 30.70 | 31.40 | 31.40 | 2.38% | 32,789,280 |
| Sep 11, 2025 | 29.76 | 30.76 | 29.52 | 30.67 | 30.67 | 2.99% | 23,228,180 |
| Sep 10, 2025 | 29.39 | 30.14 | 29.29 | 29.78 | 29.78 | 1.29% | 18,232,050 |
| Sep 9, 2025 | 30.38 | 30.42 | 29.20 | 29.40 | 29.40 | -2.49% | 20,889,390 |
| Sep 8, 2025 | 30.38 | 30.80 | 29.88 | 30.15 | 30.15 | -0.72% | 24,706,640 |
| Sep 5, 2025 | 29.21 | 31.97 | 29.21 | 30.37 | 30.37 | -4.65% | 40,246,620 |
| Sep 4, 2025 | 33.56 | 33.79 | 31.85 | 31.85 | 31.85 | -10.00% | 20,644,910 |
| Sep 3, 2025 | 39.80 | 39.84 | 35.39 | 35.39 | 35.39 | -9.99% | 41,286,970 |
| Sep 2, 2025 | 38.41 | 40.99 | 37.02 | 39.32 | 39.32 | 0.74% | 45,333,240 |
| Sep 1, 2025 | 40.77 | 40.78 | 38.31 | 39.03 | 39.03 | -4.24% | 39,607,680 |
| Aug 29, 2025 | 38.30 | 41.00 | 37.81 | 40.76 | 40.76 | 5.05% | 66,931,170 |
| Aug 28, 2025 | 36.35 | 39.33 | 35.03 | 38.80 | 38.80 | 5.75% | 48,704,640 |
| Aug 27, 2025 | 37.84 | 38.00 | 36.64 | 36.69 | 36.69 | -3.04% | 30,149,610 |
| Aug 26, 2025 | 39.11 | 39.14 | 37.75 | 37.84 | 37.84 | -3.35% | 34,612,240 |
| Aug 25, 2025 | 38.98 | 39.77 | 38.70 | 39.15 | 39.15 | 0.46% | 34,202,710 |
| Aug 22, 2025 | 37.44 | 39.25 | 37.29 | 38.97 | 38.97 | 1.72% | 35,146,410 |
| Aug 21, 2025 | 39.12 | 39.49 | 38.27 | 38.31 | 38.31 | -3.31% | 32,209,000 |
| Aug 20, 2025 | 39.40 | 40.80 | 39.14 | 39.62 | 39.62 | 0.05% | 36,808,870 |
| Aug 19, 2025 | 40.70 | 40.70 | 39.15 | 39.60 | 39.60 | -3.25% | 42,432,450 |
| Aug 18, 2025 | 39.41 | 41.50 | 39.01 | 40.93 | 40.93 | 5.08% | 54,955,160 |
| Aug 15, 2025 | 38.71 | 39.15 | 38.00 | 38.95 | 38.95 | -1.39% | 45,358,360 |
| Aug 14, 2025 | 42.40 | 43.02 | 39.49 | 39.50 | 39.50 | -7.88% | 72,051,710 |
| Aug 13, 2025 | 41.01 | 43.81 | 41.01 | 42.88 | 42.88 | 2.61% | 68,702,880 |
| Aug 12, 2025 | 42.92 | 43.37 | 41.50 | 41.79 | 41.79 | -3.40% | 57,190,720 |
| Aug 11, 2025 | 41.64 | 44.43 | 41.64 | 43.26 | 43.26 | 2.93% | 68,725,370 |
| Aug 8, 2025 | 41.51 | 44.28 | 41.51 | 42.03 | 42.03 | -1.06% | 65,288,060 |
| Aug 7, 2025 | 44.45 | 44.79 | 42.00 | 42.48 | 42.48 | -5.37% | 83,770,760 |
| Aug 6, 2025 | 42.02 | 45.65 | 41.13 | 44.89 | 44.89 | 7.16% | 104,468,400 |
| Aug 5, 2025 | 42.85 | 44.30 | 41.40 | 41.89 | 41.89 | 4.00% | 115,465,100 |
| Aug 4, 2025 | 37.27 | 40.28 | 37.27 | 40.28 | 40.28 | 9.99% | 82,694,330 |
| Aug 1, 2025 | 38.00 | 38.25 | 36.38 | 36.62 | 36.62 | -6.51% | 60,687,940 |
| Jul 31, 2025 | 36.52 | 40.04 | 36.16 | 39.17 | 39.17 | 0.93% | 88,210,450 |
| Jul 30, 2025 | 43.20 | 44.90 | 38.79 | 38.81 | 38.81 | -9.95% | 126,840,800 |
| Jul 29, 2025 | 41.48 | 43.34 | 40.00 | 43.10 | 43.10 | 3.86% | 84,269,770 |
| Jul 28, 2025 | 39.78 | 42.69 | 39.09 | 41.50 | 41.50 | 6.93% | 103,282,400 |
| Jul 25, 2025 | 37.31 | 39.70 | 36.50 | 38.81 | 38.81 | 4.13% | 85,633,450 |
| Jul 24, 2025 | 37.80 | 39.09 | 36.74 | 37.27 | 37.27 | -2.79% | 83,514,830 |
| Jul 23, 2025 | 39.48 | 41.20 | 37.88 | 38.34 | 38.34 | -2.96% | 100,034,900 |
| Jul 22, 2025 | 38.09 | 40.31 | 37.09 | 39.51 | 39.51 | 6.84% | 124,291,000 |
| Jul 21, 2025 | 33.67 | 36.98 | 33.67 | 36.98 | 36.98 | 9.99% | 62,981,670 |
| Jul 18, 2025 | 33.53 | 33.62 | 33.33 | 33.62 | 33.62 | 10.01% | 56,947,420 |
| Jul 17, 2025 | 27.69 | 30.56 | 27.62 | 30.56 | 30.56 | 10.01% | 80,784,790 |
| Jul 16, 2025 | 27.71 | 28.48 | 27.28 | 27.78 | 27.78 | -0.93% | 35,393,050 |
| Jul 15, 2025 | 28.11 | 29.45 | 27.66 | 28.04 | 28.04 | -1.79% | 42,169,660 |
| Jul 14, 2025 | 27.22 | 29.20 | 27.02 | 28.55 | 28.55 | 4.12% | 54,071,500 |
| Jul 11, 2025 | 26.71 | 27.64 | 26.71 | 27.42 | 27.42 | 1.97% | 30,784,340 |