Skip to main content
Sichuan Jinshi Technology Co.,Ltd (SHE:002951)
China flag China · Delayed Price · Currency is CNY
14.92
+0.04 (0.27%)
Apr 29, 2026, 3:04 PM CST

SHE:002951 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.6115.2314.5814.9214.920.27%5,561,600
Apr 28, 202615.0615.4614.7014.8814.88-1.91%7,126,300
Apr 27, 202615.1515.5414.9315.1715.17-0.78%10,097,651
Apr 24, 202616.1116.1114.7215.2915.29-5.73%12,124,351
Apr 23, 202616.4016.4916.0016.2216.22-1.88%7,560,372
Apr 22, 202616.1416.6416.0116.5316.531.41%8,221,200
Apr 21, 202615.9016.5715.8116.3016.300.93%9,398,200
Apr 20, 202615.6416.8015.3116.1516.153.13%14,666,000
Apr 17, 202614.6915.9714.4715.6615.664.89%12,640,500
Apr 16, 202614.8715.2114.7014.9314.930.13%5,849,321
Apr 15, 202615.5915.5914.8614.9114.91-4.79%9,436,900
Apr 14, 202615.2116.4515.1515.6615.664.54%14,005,100
Apr 13, 202614.7015.0714.5014.9814.980.54%4,658,900
Apr 10, 202614.5915.5614.5014.9014.902.55%7,110,300
Apr 9, 202614.8814.8814.4614.5314.53-1.89%2,561,700
Apr 8, 202614.6914.8214.4814.8114.812.85%3,632,100
Apr 7, 202613.9314.5013.9314.4014.403.15%4,096,722
Apr 3, 202614.4314.6813.9113.9613.96-3.46%3,833,082
Apr 2, 202614.5615.0014.2514.4614.46-0.62%6,432,061
Apr 1, 202614.4214.5514.1814.5514.552.90%4,815,100
Mar 31, 202614.2714.3813.9014.1414.14-0.98%4,721,500
Mar 30, 202614.5514.5614.2014.2814.28-1.92%4,628,217
Mar 27, 202614.0414.8714.0414.5614.562.03%6,378,822
Mar 26, 202614.9114.9614.2414.2714.27-5.25%6,726,800
Mar 25, 202615.0815.6014.9615.0615.060.20%6,411,200
Mar 24, 202615.0115.2514.6015.0315.034.09%8,436,000
Mar 23, 202615.0815.5814.3014.4414.44-5.93%10,393,900
Mar 20, 202615.9916.3515.3415.3515.35-3.09%11,085,800
Mar 19, 202615.7316.9815.3415.8415.841.93%17,370,700
Mar 18, 202616.1716.1815.2515.5415.54-2.57%10,573,700
Mar 17, 202616.5016.5415.9015.9515.95-4.03%13,253,900
Mar 16, 202616.5417.0416.4516.6216.620.48%15,122,810
Mar 13, 202617.5817.8816.4016.5416.54-4.06%26,042,010
Mar 12, 202615.7017.2415.6617.2417.2410.02%11,396,410
Mar 11, 202615.5116.0815.4715.6715.670.51%12,393,700
Mar 10, 202615.5615.6215.3215.5915.590.52%7,515,674
Mar 9, 202615.0015.5814.9415.5115.511.37%9,240,900
Mar 6, 202615.1015.4615.0015.3015.300.79%6,066,200
Mar 5, 202615.1015.3014.9515.1815.181.88%7,655,700
Mar 4, 202614.5015.0014.2514.9014.90-0.67%9,493,100
Mar 3, 202615.5016.1314.9715.0015.00-1.06%14,588,300
Mar 2, 202615.0215.5414.9815.1615.16-2.76%10,777,751
Feb 27, 202615.3015.6215.1815.5915.591.30%12,498,000
Feb 26, 202616.0016.0615.3715.3915.39-6.50%21,822,951
Feb 25, 202616.4617.1415.8016.4616.46-6.10%37,133,207
Feb 24, 202619.4819.4817.5317.5317.53-10.01%30,428,900
Feb 13, 202618.6519.4818.6519.4819.489.99%36,052,160
Feb 12, 202616.7417.7116.6217.7117.7110.00%22,070,300
Feb 11, 202614.5216.1014.5216.1016.109.97%11,194,600
Feb 10, 202614.6614.7014.4114.6414.640.48%5,011,332
Feb 9, 202614.3614.6014.3014.5714.572.17%5,526,100
Feb 6, 202614.4914.6114.1314.2614.26-2.53%7,099,400
Feb 5, 202614.3414.7514.2014.6314.63-0.14%9,802,500
Feb 4, 202615.3715.3714.2014.6514.65-0.07%18,307,690
Feb 3, 202613.4814.6613.3214.6614.669.98%8,323,862
Feb 2, 202613.2013.5312.5413.3313.33-1.99%3,100,000
Jan 30, 202613.4713.7313.3913.6013.600.97%2,802,200
Jan 29, 202613.4513.6513.3313.4713.47-0.74%2,078,600
Jan 28, 202613.7514.0813.5213.5713.57-0.95%2,628,400
Jan 27, 202613.7913.8413.4113.7013.70-0.72%2,049,300
Jan 26, 202614.2814.2813.6013.8013.80-2.47%3,359,000
Jan 23, 202613.9014.1513.8214.1514.152.39%3,470,200
Jan 22, 202613.7113.8713.7113.8213.820.66%2,444,200
Jan 21, 202613.7213.9413.6813.7313.73-0.94%2,925,700
Jan 20, 202614.3714.3713.7513.8613.86-3.08%4,303,800
Jan 19, 202614.0814.4414.0014.3014.301.20%4,615,400
Jan 16, 202614.4714.4714.1114.1314.13-1.40%3,469,580
Jan 15, 202614.3614.5814.2114.3314.33-1.38%3,710,300
Jan 14, 202614.5014.7314.3014.5314.53-5,875,300
Jan 13, 202615.0215.0214.4914.5314.53-3.00%5,770,914
Jan 12, 202614.9114.9914.7814.9814.980.54%6,845,800
Jan 9, 202615.0315.0314.6614.9014.90-0.20%6,247,200
Jan 8, 202614.6315.0014.3514.9314.932.12%8,107,100
Jan 7, 202614.9014.9014.5314.6214.62-1.42%5,780,100
Jan 6, 202614.9215.4214.7014.8314.83-0.54%7,297,614
Jan 5, 202614.7215.0414.5014.9114.910.07%7,940,314
Dec 31, 202515.2415.3814.7014.9014.90-3.18%10,280,960
Dec 30, 202515.7016.2015.1615.3915.39-5.00%13,895,850
Dec 29, 202515.8016.6015.3316.2016.200.81%19,574,410
Dec 26, 202516.6017.6615.6516.0716.07-4.46%26,315,850
Dec 25, 202515.0016.8214.7216.8216.8210.01%23,768,310
Dec 24, 202513.8115.2913.6515.2915.2910.00%13,950,200
Dec 23, 202515.1615.4813.7713.9013.90-5.25%13,288,900
Dec 22, 202513.3414.6713.3414.6714.679.97%5,196,300
Dec 19, 202513.1513.3913.0313.3413.341.83%2,189,700
Dec 18, 202513.0113.2412.9013.1013.100.77%2,282,000
Dec 17, 202512.8613.0912.7013.0013.00-2,798,100
Dec 16, 202512.9413.5912.6613.0013.000.46%4,450,200
Dec 15, 202512.8113.1412.6712.9412.940.78%2,341,700
Dec 12, 202512.8012.9812.7112.8412.840.23%1,508,200
Dec 11, 202513.1213.1812.8012.8112.81-2.36%2,212,000
Dec 10, 202513.1813.3013.0613.1213.12-0.68%1,515,500
Dec 9, 202513.3013.5913.2013.2113.21-0.90%1,470,600
Dec 8, 202513.3913.4813.3013.3313.33-0.07%1,175,700
Dec 5, 202513.2013.3613.0113.3413.341.75%1,630,100
Dec 4, 202513.4013.4013.0113.1113.11-1.72%2,303,838
Dec 3, 202513.5713.6913.2813.3413.34-2.06%2,704,300
Dec 2, 202513.7014.0013.4513.6213.62-0.87%3,222,900
Dec 1, 202513.7913.8613.6413.7413.740.15%1,924,800
Nov 28, 202513.5713.7713.4413.7213.721.11%1,918,700