Skip to main content
Xiamen Jihong Co., Ltd (SHE:002803)
China flag China · Delayed Price · Currency is CNY
17.75
+0.30 (1.72%)
At close: Mar 6, 2026

Xiamen Jihong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.4517.8517.2217.7517.751.72%5,032,030
Mar 5, 202617.5017.7017.3317.4517.451.28%4,732,291
Mar 4, 202617.1817.5517.0117.2317.23-8,036,688
Mar 3, 202618.0618.1817.1817.2317.23-4.60%8,882,318
Mar 2, 202618.6918.7917.7318.0618.06-5.10%14,391,809
Feb 27, 202618.4319.3318.2919.0319.033.65%10,661,120
Feb 26, 202618.1218.5318.0518.3618.360.93%7,470,078
Feb 25, 202618.1418.2818.0018.1918.190.78%6,160,973
Feb 24, 202618.8018.8018.0118.0518.05-2.59%9,745,115
Feb 13, 202618.5419.0216.7918.5318.53-0.64%9,722,745
Feb 12, 202618.8118.8718.5918.6518.65-0.90%7,784,000
Feb 11, 202618.9319.1418.7318.8218.82-1.93%7,700,039
Feb 10, 202619.1519.4518.8319.1919.190.95%9,546,589
Feb 9, 202619.0519.3418.8519.0119.012.04%8,282,780
Feb 6, 202618.8018.9618.5018.6318.63-1.90%10,412,250
Feb 5, 202619.0119.4318.9018.9918.99-0.78%9,539,245
Feb 4, 202619.9719.9718.9519.1419.14-4.30%14,178,510
Feb 3, 202619.5020.0519.4520.0020.003.47%12,388,272
Feb 2, 202620.0020.2419.3019.3319.33-2.62%11,710,400
Jan 30, 202619.7720.0019.3119.8519.85-0.25%13,564,480
Jan 29, 202619.6320.6819.4619.9019.901.07%15,761,953
Jan 28, 202619.7819.9819.6119.6919.69-2.28%9,466,156
Jan 27, 202619.5320.2519.4020.1520.153.39%15,945,760
Jan 26, 202620.3420.5519.2219.4919.49-4.46%16,066,860
Jan 23, 202619.7820.8419.7820.4020.403.13%17,731,633
Jan 22, 202619.6020.0119.3819.7819.781.38%12,091,650
Jan 21, 202619.6620.0019.3919.5119.51-1.51%12,168,080
Jan 20, 202619.7720.2119.5319.8119.811.59%18,055,190
Jan 19, 202619.6819.9319.3219.5019.50-1.91%13,922,670
Jan 16, 202619.6020.2118.8919.8819.881.79%19,999,360
Jan 15, 202619.3119.6419.2619.5319.53-0.86%14,759,100
Jan 14, 202618.9120.3918.9019.7019.705.07%33,633,970
Jan 13, 202619.7519.7518.7218.7518.75-3.50%25,060,760
Jan 12, 202618.6619.4418.3519.4319.438.12%30,788,240
Jan 9, 202617.3517.9717.3417.9717.973.69%14,781,080
Jan 8, 202617.2717.5017.2517.3317.33-0.46%8,344,201
Jan 7, 202617.3317.6217.1217.4117.410.87%12,541,970
Jan 6, 202617.1917.3016.9417.2617.260.06%12,385,740
Jan 5, 202616.3717.3516.3017.2517.255.44%17,847,530
Dec 31, 202516.2516.5716.2516.3616.360.74%8,604,938
Dec 30, 202516.3916.6716.2316.2416.24-0.98%11,233,410
Dec 29, 202516.2316.5015.9416.4016.40-1.91%12,915,620
Dec 26, 202516.9917.0016.3616.7216.72-2.22%14,948,310
Dec 25, 202517.4217.6417.0017.1017.10-0.18%15,461,430
Dec 24, 202516.5717.2816.4517.1317.133.38%19,298,620
Dec 23, 202516.4916.6916.3316.5716.570.55%8,159,304
Dec 22, 202516.6416.6916.3716.4816.48-0.84%9,536,009
Dec 19, 202515.7216.8115.7216.6216.626.06%17,355,006
Dec 18, 202515.5415.9615.4715.6715.67-6,580,200
Dec 17, 202515.6015.7415.3515.6715.670.32%6,896,331
Dec 16, 202515.9916.1015.6215.6215.62-3.04%8,528,500
Dec 15, 202515.7616.4015.6916.1116.112.03%11,351,730
Dec 12, 202516.0216.0915.7815.7915.79-1.80%10,077,100
Dec 11, 202516.8416.8916.0816.0816.08-4.34%16,266,550
Dec 10, 202516.9417.4916.8016.8116.81-0.41%24,298,850
Dec 9, 202516.7016.9716.5016.8816.880.60%14,913,720
Dec 8, 202516.4516.9516.3916.7816.782.01%13,077,890
Dec 5, 202516.0116.5415.8716.4516.453.01%9,526,712
Dec 4, 202516.4016.4815.9215.9715.97-2.62%7,796,691
Dec 3, 202516.5016.8516.3816.4016.40-0.43%13,175,560
Dec 2, 202515.8616.6415.6716.4716.473.72%17,648,950
Dec 1, 202515.6616.0615.5515.8815.88-1.73%11,746,710
Nov 28, 202516.2316.3516.0516.1616.16-0.62%6,543,300
Nov 27, 202516.4916.5816.2416.2616.26-1.39%8,987,120
Nov 26, 202516.3216.8416.3216.4916.49-0.18%13,757,600
Nov 25, 202516.1116.8516.1116.5216.522.80%16,708,930
Nov 24, 202515.5916.2715.3616.0716.073.34%10,907,220
Nov 21, 202515.6015.9515.3015.5515.55-0.38%10,769,425
Nov 20, 202515.8615.9615.6115.6115.61-1.01%6,646,541
Nov 19, 202516.2016.2015.7715.7715.77-2.95%10,366,000
Nov 18, 202516.0616.4815.9116.2516.251.37%12,173,030
Nov 17, 202516.2016.2715.9416.0316.03-1.23%9,545,416
Nov 14, 202516.3016.4116.2316.2316.23-1.16%7,895,872
Nov 13, 202516.3216.4216.1916.4216.420.61%6,526,005
Nov 12, 202516.3916.4716.1316.3216.32-0.37%7,078,819
Nov 11, 202516.4716.5516.2816.3816.38-0.36%8,448,351
Nov 10, 202516.4716.5516.3916.4416.440.24%8,362,586
Nov 7, 202516.5516.5916.3816.4016.40-0.79%7,700,790
Nov 6, 202516.7016.7216.4316.5316.53-0.78%9,531,230
Nov 5, 202516.7816.9216.5416.6616.66-2.00%12,720,410
Nov 4, 202517.9718.0016.8017.0017.00-5.82%23,903,610
Nov 3, 202518.6418.6517.8218.0518.05-3.11%17,669,800
Oct 31, 202518.2018.9818.1018.6318.632.93%18,379,900
Oct 30, 202518.3718.4517.9718.1018.10-1.25%12,888,680
Oct 29, 202518.3718.5117.7418.3318.33-0.81%14,509,040
Oct 28, 202518.2218.6817.9218.4818.480.82%18,645,500
Oct 27, 202518.5218.8018.2318.3318.330.60%11,358,730
Oct 24, 202518.0518.4417.8218.2218.221.22%10,316,050
Oct 23, 202517.8918.1217.7018.0018.000.22%6,085,072
Oct 22, 202518.1118.2317.8917.9617.96-1.16%5,916,229
Oct 21, 202518.1018.3018.0018.1718.170.11%8,504,050
Oct 20, 202517.8718.2817.7318.1518.153.48%11,941,610
Oct 17, 202518.0418.3417.5317.5417.54-3.04%9,038,571
Oct 16, 202518.3518.4518.0718.0918.09-2.00%8,362,643
Oct 15, 202517.8718.7417.7718.4618.462.84%16,637,820
Oct 14, 202518.6118.8217.8517.9517.77-3.44%17,081,840
Oct 13, 202517.9618.6517.8118.5918.40-2.00%18,662,470
Oct 10, 202518.7419.6018.7418.9718.78-0.52%25,485,900
Oct 9, 202519.2119.5618.4119.0718.882.64%39,914,250
Sep 30, 202518.7719.0218.3618.5818.39-0.96%33,259,110