Skip to main content
Jianshe Industry Group (Yunnan) Co., Ltd. (SHE:002265)
China flag China · Delayed Price · Currency is CNY
21.97
-0.50 (-2.23%)
Apr 28, 2026, 3:04 PM CST

SHE:002265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2822.5421.8821.9721.97-2.23%6,846,000
Apr 27, 202622.1022.5521.8822.4722.471.72%7,528,500
Apr 24, 202622.6122.7021.9922.0922.09-2.34%9,449,474
Apr 23, 202622.8823.1722.4222.6222.62-1.14%10,492,310
Apr 22, 202622.6223.0122.4422.8822.880.09%9,754,122
Apr 21, 202622.7723.1522.5822.8622.860.44%13,090,140
Apr 20, 202622.2322.8622.1522.7622.762.25%12,443,310
Apr 17, 202622.4022.4121.9322.2622.26-0.85%9,736,785
Apr 16, 202622.1922.4722.0722.4522.450.94%8,757,097
Apr 15, 202622.6122.8422.2122.2422.24-2.11%11,497,960
Apr 14, 202622.9923.1722.5222.7222.72-1.69%12,597,160
Apr 13, 202622.1523.1422.1423.1123.112.76%16,245,337
Apr 10, 202622.4123.3622.3622.4922.491.31%15,655,650
Apr 9, 202622.3322.6622.1522.2022.20-2.33%13,102,540
Apr 8, 202622.4322.8822.0022.7322.730.44%20,272,030
Apr 7, 202622.6623.1622.3822.6322.631.94%17,118,780
Apr 3, 202623.0123.2221.8522.2022.20-5.81%22,283,580
Apr 2, 202623.0124.5022.9123.5723.571.86%33,303,770
Apr 1, 202623.9724.1023.0123.1423.14-2.12%22,744,010
Mar 31, 202624.6824.9523.6223.6423.64-4.33%31,948,270
Mar 30, 202625.0327.3324.6824.7124.71-1.28%52,604,750
Mar 27, 202622.5525.0322.5025.0325.0310.02%22,427,834
Mar 26, 202623.2423.9122.3922.7522.75-5.17%31,951,770
Mar 25, 202622.1924.4121.7023.9923.998.11%40,581,480
Mar 24, 202620.5022.1920.2422.1922.1910.01%20,361,250
Mar 23, 202620.6021.1520.0720.1720.17-3.40%9,107,917
Mar 20, 202621.4621.5720.8720.8820.88-2.66%5,915,032
Mar 19, 202621.7521.9121.3221.4521.45-2.41%5,790,101
Mar 18, 202622.0822.2821.6321.9821.98-0.45%5,255,569
Mar 17, 202622.2922.4422.0122.0822.08-0.72%4,339,864
Mar 16, 202622.3022.3321.9022.2422.24-0.36%5,276,654
Mar 13, 202622.3922.5322.1122.3222.32-0.58%5,355,236
Mar 12, 202623.0323.0522.3122.4522.45-2.77%8,870,400
Mar 11, 202623.4223.5023.0523.0923.09-1.41%7,005,900
Mar 10, 202623.3523.6323.2123.4223.421.21%6,497,600
Mar 9, 202623.7323.9022.8023.1423.14-2.53%9,297,868
Mar 6, 202623.2824.1523.2623.7423.741.06%7,795,898
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