Skip to main content
Xiamen Jihong Co., Ltd (SHE:002803)
China flag China · Delayed Price · Currency is CNY
19.59
-0.11 (-0.56%)
Apr 29, 2026, 3:04 PM CST

Xiamen Jihong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.6019.9519.4019.5919.59-0.56%13,399,570
Apr 28, 202619.5020.1019.4719.7019.700.41%18,038,560
Apr 27, 202619.7020.1519.3619.6219.620.31%17,762,160
Apr 24, 202619.1119.8318.7419.5619.560.57%24,066,670
Apr 23, 202618.8019.6418.6519.4519.453.51%25,952,350
Apr 22, 202618.2319.1917.8318.7918.793.07%23,435,750
Apr 21, 202619.2019.2018.0818.2318.23-5.05%26,324,470
Apr 20, 202617.3619.2017.2619.2019.2010.03%18,505,740
Apr 17, 202617.1917.5417.1417.4517.450.98%7,855,970
Apr 16, 202616.3917.4816.2517.2817.285.56%15,579,640
Apr 15, 202616.5716.6116.2916.3716.37-0.37%5,665,840
Apr 14, 202616.5516.8016.2316.4316.430.37%6,538,086
Apr 13, 202616.1016.8516.0816.3716.370.86%9,126,653
Apr 10, 202616.1816.4216.1316.2316.230.74%4,637,154
Apr 9, 202616.4216.5616.0916.1116.11-2.83%6,370,491
Apr 8, 202616.3016.6016.2316.5816.584.02%9,918,082
Apr 7, 202615.9016.2415.7615.9415.942.11%7,898,365
Apr 3, 202616.0616.3015.5515.6115.61-3.04%6,731,352
Apr 2, 202616.3416.3715.8816.1016.10-2.07%9,271,832
Apr 1, 202617.3517.5016.0316.4416.44-3.92%17,171,990
Mar 31, 202617.7918.0017.0717.1117.11-3.98%8,226,202
Mar 30, 202617.3318.0417.3317.8217.820.96%6,733,156
Mar 27, 202616.9217.8616.8817.6517.653.04%6,546,960
Mar 26, 202617.3417.5317.0217.1317.13-1.15%4,252,300
Mar 25, 202616.8817.3716.8817.3317.332.67%6,105,995
Mar 24, 202616.7716.9216.3016.8816.883.05%7,227,752
Mar 23, 202617.2217.3816.2116.3816.38-6.83%11,263,220
Mar 20, 202617.8918.2717.5617.5817.58-1.40%7,287,756
Mar 19, 202618.0818.1917.7617.8317.83-2.83%5,885,174
Mar 18, 202617.9418.3717.7718.3518.353.21%6,405,501
Mar 17, 202618.2718.3317.7617.7817.78-2.31%6,778,000
Mar 16, 202618.2018.3917.8918.2018.20-0.44%6,537,085
Mar 13, 202618.2818.6018.0818.2818.28-0.44%7,808,052
Mar 12, 202618.3419.0418.1618.3618.360.33%9,715,553
Mar 11, 202618.6418.8618.2418.3018.30-1.88%9,352,973
Mar 10, 202618.7419.1418.5518.6518.65-1.06%10,559,934
Mar 9, 202617.7519.1717.6618.8518.856.20%16,789,630
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