Guangdong JingYi Metal CO.,Ltd (SHE:002295)
China
· Delayed Price · Currency is CNY 11.96
+0.46 (4.00%)
Mar 10, 2026, 3:04 PM CST
SHE:002295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.62 | 11.96 | 11.54 | 11.96 | 11.96 | 4.00% | 4,825,710 |
| Mar 9, 2026 | 11.53 | 11.57 | 11.22 | 11.50 | 11.50 | -1.20% | 5,195,200 |
| Mar 6, 2026 | 11.43 | 11.65 | 11.30 | 11.64 | 11.64 | 1.22% | 3,133,100 |
| Mar 5, 2026 | 11.60 | 11.68 | 11.41 | 11.50 | 11.50 | 1.32% | 4,138,600 |
| Mar 4, 2026 | 11.30 | 11.52 | 11.10 | 11.35 | 11.35 | 0.44% | 5,479,100 |
| Mar 3, 2026 | 11.95 | 12.01 | 11.27 | 11.30 | 11.30 | -5.52% | 6,842,203 |
| Mar 2, 2026 | 12.11 | 12.11 | 11.69 | 11.96 | 11.96 | -1.73% | 6,613,550 |
| Feb 27, 2026 | 11.92 | 12.17 | 11.92 | 12.17 | 12.17 | 1.59% | 3,937,901 |
| Feb 26, 2026 | 12.21 | 12.30 | 11.94 | 11.98 | 11.98 | -1.88% | 4,361,601 |
| Feb 25, 2026 | 12.00 | 12.32 | 11.92 | 12.21 | 12.21 | 2.26% | 6,943,807 |
| Feb 24, 2026 | 11.74 | 12.03 | 11.74 | 11.94 | 11.94 | 2.93% | 5,631,600 |
| Feb 13, 2026 | 11.65 | 11.83 | 11.58 | 11.60 | 11.60 | -1.02% | 4,246,000 |
| Feb 12, 2026 | 11.81 | 11.93 | 11.65 | 11.72 | 11.72 | -1.10% | 4,118,008 |
| Feb 11, 2026 | 11.91 | 12.05 | 11.85 | 11.85 | 11.85 | -0.50% | 3,787,000 |
| Feb 10, 2026 | 11.91 | 11.96 | 11.82 | 11.91 | 11.91 | 0.17% | 3,624,000 |
| Feb 9, 2026 | 11.78 | 11.93 | 11.69 | 11.89 | 11.89 | 1.80% | 4,559,922 |
| Feb 6, 2026 | 11.53 | 11.75 | 11.46 | 11.68 | 11.68 | 0.52% | 4,227,200 |
| Feb 5, 2026 | 11.60 | 11.87 | 11.50 | 11.62 | 11.62 | -0.43% | 5,073,850 |
| Feb 4, 2026 | 11.88 | 11.98 | 11.59 | 11.67 | 11.67 | -1.77% | 5,359,722 |
| Feb 3, 2026 | 11.66 | 12.20 | 11.43 | 11.88 | 11.88 | 1.89% | 9,193,672 |
| Feb 2, 2026 | 11.49 | 11.82 | 10.99 | 11.66 | 11.66 | 0.52% | 8,345,650 |
| Jan 30, 2026 | 12.17 | 12.39 | 11.60 | 11.60 | 11.60 | -10.01% | 18,269,000 |
| Jan 29, 2026 | 12.42 | 13.15 | 12.10 | 12.89 | 12.89 | 3.78% | 23,417,820 |
| Jan 28, 2026 | 12.34 | 12.60 | 12.00 | 12.42 | 12.42 | 2.31% | 12,282,500 |
| Jan 27, 2026 | 12.61 | 12.61 | 11.90 | 12.14 | 12.14 | -5.30% | 13,152,710 |
| Jan 26, 2026 | 12.46 | 12.89 | 12.46 | 12.82 | 12.82 | 3.55% | 17,930,740 |
| Jan 23, 2026 | 12.22 | 12.43 | 12.13 | 12.38 | 12.38 | - | 8,189,201 |
| Jan 22, 2026 | 12.39 | 12.43 | 12.27 | 12.38 | 12.38 | -0.08% | 4,627,000 |
| Jan 21, 2026 | 12.14 | 12.39 | 12.06 | 12.39 | 12.39 | 1.56% | 5,001,701 |
| Jan 20, 2026 | 12.57 | 12.57 | 12.16 | 12.20 | 12.20 | -2.71% | 7,406,000 |
| Jan 19, 2026 | 12.33 | 12.56 | 12.15 | 12.54 | 12.54 | 0.56% | 6,934,951 |
| Jan 16, 2026 | 12.36 | 12.66 | 12.36 | 12.47 | 12.47 | 0.97% | 8,242,550 |
| Jan 15, 2026 | 12.11 | 12.54 | 12.11 | 12.35 | 12.35 | 0.41% | 7,566,251 |
| Jan 14, 2026 | 12.41 | 12.54 | 12.24 | 12.30 | 12.30 | -1.20% | 10,698,450 |
| Jan 13, 2026 | 12.55 | 12.71 | 12.29 | 12.45 | 12.45 | -1.27% | 10,547,270 |
| Jan 12, 2026 | 12.71 | 12.82 | 12.57 | 12.61 | 12.61 | -0.71% | 11,820,360 |
| Jan 9, 2026 | 12.62 | 12.85 | 12.62 | 12.70 | 12.70 | -0.78% | 9,756,558 |
| Jan 8, 2026 | 12.63 | 12.88 | 12.56 | 12.80 | 12.80 | 0.23% | 10,108,150 |
| Jan 7, 2026 | 13.07 | 13.07 | 12.68 | 12.77 | 12.77 | -3.18% | 14,498,750 |
| Jan 6, 2026 | 13.36 | 13.58 | 13.02 | 13.19 | 13.19 | 0.76% | 18,481,890 |
| Jan 5, 2026 | 13.38 | 13.44 | 13.02 | 13.09 | 13.09 | -1.73% | 18,184,500 |
| Dec 31, 2025 | 12.92 | 14.20 | 12.83 | 13.32 | 13.32 | 2.54% | 24,081,900 |
| Dec 30, 2025 | 12.95 | 13.25 | 12.51 | 12.99 | 12.99 | -3.28% | 17,360,050 |
| Dec 29, 2025 | 14.06 | 14.35 | 13.41 | 13.43 | 13.43 | -3.24% | 25,568,990 |
| Dec 26, 2025 | 13.45 | 14.38 | 13.21 | 13.88 | 13.88 | 4.20% | 34,642,891 |
| Dec 25, 2025 | 13.05 | 13.41 | 12.89 | 13.32 | 13.32 | 0.23% | 19,255,000 |
| Dec 24, 2025 | 12.85 | 13.90 | 12.54 | 13.29 | 13.29 | 4.65% | 25,764,705 |
| Dec 23, 2025 | 13.22 | 13.22 | 12.57 | 12.70 | 12.70 | -4.15% | 18,562,090 |
| Dec 22, 2025 | 12.80 | 13.40 | 12.65 | 13.25 | 13.25 | 3.19% | 27,271,270 |
| Dec 19, 2025 | 12.72 | 12.84 | 12.32 | 12.84 | 12.84 | 0.63% | 18,890,320 |
| Dec 18, 2025 | 12.55 | 12.90 | 12.49 | 12.76 | 12.76 | -0.62% | 19,996,700 |
| Dec 17, 2025 | 12.23 | 13.17 | 12.02 | 12.84 | 12.84 | 6.56% | 30,097,020 |
| Dec 16, 2025 | 12.10 | 12.88 | 11.80 | 12.05 | 12.05 | -2.11% | 22,906,300 |
| Dec 15, 2025 | 12.02 | 12.50 | 11.97 | 12.31 | 12.31 | -2.22% | 24,631,650 |
| Dec 12, 2025 | 12.80 | 13.40 | 12.51 | 12.59 | 12.59 | 3.37% | 34,912,600 |
| Dec 11, 2025 | 13.03 | 13.06 | 12.14 | 12.18 | 12.18 | -6.60% | 22,796,650 |
| Dec 10, 2025 | 12.86 | 13.28 | 12.75 | 13.04 | 13.04 | 1.16% | 27,827,950 |
| Dec 9, 2025 | 13.41 | 13.41 | 12.72 | 12.89 | 12.89 | -5.43% | 36,649,794 |
| Dec 8, 2025 | 12.51 | 13.63 | 12.20 | 13.63 | 13.63 | 10.01% | 43,856,610 |
| Dec 5, 2025 | 11.22 | 12.39 | 11.20 | 12.39 | 12.39 | 10.04% | 13,456,700 |
| Dec 4, 2025 | 11.36 | 11.64 | 11.11 | 11.26 | 11.26 | 0.27% | 9,927,400 |
| Dec 3, 2025 | 11.23 | 11.38 | 11.15 | 11.23 | 11.23 | -0.35% | 4,288,800 |
| Dec 2, 2025 | 11.39 | 11.44 | 11.10 | 11.27 | 11.27 | -1.49% | 6,832,230 |
| Dec 1, 2025 | 12.00 | 12.10 | 11.42 | 11.44 | 11.44 | -0.26% | 8,750,150 |
| Nov 28, 2025 | 11.33 | 11.48 | 11.25 | 11.47 | 11.47 | 1.33% | 4,153,400 |
| Nov 27, 2025 | 11.37 | 11.49 | 11.24 | 11.32 | 11.32 | -0.09% | 4,973,133 |
| Nov 26, 2025 | 11.42 | 11.72 | 11.33 | 11.33 | 11.33 | -0.35% | 6,351,700 |
| Nov 25, 2025 | 11.30 | 11.49 | 11.24 | 11.37 | 11.37 | 2.06% | 6,781,250 |
| Nov 24, 2025 | 11.21 | 11.25 | 10.99 | 11.14 | 11.14 | 0.81% | 5,989,300 |
| Nov 21, 2025 | 11.52 | 11.72 | 11.05 | 11.05 | 11.05 | -5.88% | 9,083,500 |
| Nov 20, 2025 | 11.80 | 11.99 | 11.66 | 11.74 | 11.74 | -0.42% | 6,668,077 |
| Nov 19, 2025 | 12.04 | 12.20 | 11.70 | 11.79 | 11.79 | -2.24% | 6,949,565 |
| Nov 18, 2025 | 12.31 | 12.31 | 11.96 | 12.06 | 12.06 | -1.87% | 7,736,283 |
| Nov 17, 2025 | 12.32 | 12.42 | 12.16 | 12.29 | 12.29 | -0.16% | 5,621,499 |
| Nov 14, 2025 | 12.29 | 12.48 | 12.21 | 12.31 | 12.31 | -1.20% | 7,686,234 |
| Nov 13, 2025 | 12.21 | 12.79 | 12.18 | 12.46 | 12.46 | 3.23% | 13,835,900 |
| Nov 12, 2025 | 12.26 | 12.34 | 12.00 | 12.07 | 12.07 | -1.63% | 9,205,400 |
| Nov 11, 2025 | 12.10 | 12.63 | 12.09 | 12.27 | 12.27 | 1.49% | 13,554,300 |
| Nov 10, 2025 | 12.21 | 12.25 | 12.06 | 12.09 | 12.09 | -0.08% | 6,295,300 |
| Nov 7, 2025 | 12.11 | 12.22 | 11.98 | 12.10 | 12.10 | -0.49% | 7,704,959 |
| Nov 6, 2025 | 12.34 | 12.41 | 11.97 | 12.16 | 12.16 | -1.62% | 12,655,430 |
| Nov 5, 2025 | 12.59 | 12.66 | 12.20 | 12.36 | 12.36 | 0.57% | 11,610,400 |
| Nov 4, 2025 | 12.61 | 12.61 | 12.20 | 12.29 | 12.29 | -2.54% | 10,221,300 |
| Nov 3, 2025 | 12.64 | 12.71 | 12.33 | 12.61 | 12.61 | -0.16% | 7,998,079 |
| Oct 31, 2025 | 12.45 | 12.77 | 12.42 | 12.63 | 12.63 | 1.69% | 9,663,200 |
| Oct 30, 2025 | 12.69 | 12.90 | 12.41 | 12.42 | 12.42 | -3.12% | 10,863,300 |
| Oct 29, 2025 | 12.56 | 12.84 | 12.42 | 12.82 | 12.82 | 0.63% | 12,257,600 |
| Oct 28, 2025 | 12.70 | 12.87 | 12.58 | 12.74 | 12.74 | -0.47% | 10,862,400 |
| Oct 27, 2025 | 12.88 | 13.02 | 12.68 | 12.80 | 12.80 | 0.31% | 10,602,800 |
| Oct 24, 2025 | 12.69 | 12.77 | 12.46 | 12.76 | 12.76 | 1.11% | 11,513,800 |
| Oct 23, 2025 | 12.50 | 12.65 | 12.26 | 12.62 | 12.62 | -0.16% | 15,444,900 |
| Oct 22, 2025 | 12.95 | 13.24 | 12.58 | 12.64 | 12.64 | -4.60% | 22,360,490 |
| Oct 21, 2025 | 13.11 | 13.29 | 12.97 | 13.25 | 13.25 | 0.38% | 19,365,700 |
| Oct 20, 2025 | 12.90 | 13.24 | 12.75 | 13.20 | 13.20 | 0.76% | 21,782,680 |
| Oct 17, 2025 | 12.78 | 13.77 | 12.78 | 13.10 | 13.10 | 2.50% | 26,142,300 |
| Oct 16, 2025 | 13.07 | 13.45 | 12.74 | 12.78 | 12.78 | -3.18% | 23,127,000 |
| Oct 15, 2025 | 13.01 | 13.49 | 12.70 | 13.20 | 13.20 | -1.27% | 27,581,820 |
| Oct 14, 2025 | 14.51 | 14.68 | 13.33 | 13.37 | 13.37 | -4.98% | 43,618,060 |
| Oct 13, 2025 | 13.66 | 14.36 | 13.26 | 14.07 | 14.07 | -4.35% | 49,307,120 |
| Oct 10, 2025 | 15.31 | 17.44 | 14.61 | 14.71 | 14.71 | -9.37% | 76,863,080 |