Skip to main content
JSTI Group (SHE:300284)
China flag China · Delayed Price · Currency is CNY
7.27
-0.08 (-1.09%)
At close: Mar 9, 2026

JSTI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.257.367.197.277.27-1.09%12,026,890
Mar 6, 20267.127.367.107.357.353.38%18,689,219
Mar 5, 20267.147.187.097.117.110.71%7,060,572
Mar 4, 20267.047.227.027.067.06-0.56%7,579,680
Mar 3, 20267.197.267.077.107.10-1.66%11,373,280
Mar 2, 20267.227.287.157.227.22-1.77%11,306,290
Feb 27, 20267.307.357.287.357.35-8,587,193
Feb 26, 20267.237.357.177.357.351.66%15,866,770
Feb 25, 20267.217.317.197.237.230.14%9,322,124
Feb 24, 20267.197.257.137.227.220.98%9,991,482
Feb 13, 20267.297.337.157.157.15-2.05%16,496,280
Feb 12, 20267.487.497.297.307.30-4.45%25,202,430
Feb 11, 20267.647.827.597.647.642.14%26,583,317
Feb 10, 20267.397.527.397.487.481.22%11,498,770
Feb 9, 20267.437.447.367.397.391.23%9,363,318
Feb 6, 20267.367.387.277.307.30-0.95%11,769,840
Feb 5, 20267.447.517.357.377.37-1.60%12,520,511
Feb 4, 20267.497.567.427.497.49-0.27%11,521,160
Feb 3, 20267.467.547.467.517.511.90%11,797,240
Feb 2, 20267.617.667.367.377.37-3.41%14,936,440
Jan 30, 20267.687.757.607.637.63-2.05%12,304,860
Jan 29, 20267.737.857.657.797.790.26%11,332,340
Jan 28, 20267.847.877.757.777.77-0.89%9,205,600
Jan 27, 20267.907.947.727.847.84-1.13%13,257,700
Jan 26, 20268.188.207.887.937.93-3.29%22,536,240
Jan 23, 20268.178.228.138.208.200.37%15,140,840
Jan 22, 20268.118.218.118.178.170.86%10,507,170
Jan 21, 20268.078.168.068.108.10-0.25%9,892,480
Jan 20, 20268.178.218.078.128.12-0.73%13,326,340
Jan 19, 20268.228.278.168.188.18-0.73%13,582,060
Jan 16, 20268.368.428.238.248.24-1.55%13,317,960
Jan 15, 20268.418.598.338.378.37-1.06%16,283,740
Jan 14, 20268.278.728.258.468.461.93%35,968,140
Jan 13, 20268.438.508.278.308.30-1.89%18,280,980
Jan 12, 20268.158.498.158.468.464.06%26,739,219
Jan 9, 20268.108.208.078.138.130.62%14,300,244
Jan 8, 20268.038.128.028.088.080.75%10,730,324
Jan 7, 20268.148.148.018.028.02-0.99%12,457,500
Jan 6, 20267.998.127.988.108.101.50%14,314,920
Jan 5, 20267.887.997.847.987.981.27%9,184,439
Dec 31, 20257.877.937.787.887.880.13%7,883,830
Dec 30, 20257.938.047.877.877.87-0.88%8,118,119
Dec 29, 20257.937.997.867.947.940.13%9,006,682
Dec 26, 20257.837.997.797.937.931.28%14,267,540
Dec 25, 20257.787.847.767.837.830.64%6,408,204
Dec 24, 20257.717.797.707.787.780.91%5,062,656
Dec 23, 20257.847.857.707.717.71-1.41%6,806,988
Dec 22, 20257.847.877.817.827.82-0.26%5,065,800
Dec 19, 20257.777.887.777.847.841.03%6,691,317
Dec 18, 20257.737.847.707.767.76-0.51%5,919,314
Dec 17, 20257.817.887.557.807.80-0.51%12,367,090
Dec 16, 20257.947.947.837.847.84-1.63%7,973,968
Dec 15, 20257.978.087.917.977.97-6,738,900
Dec 12, 20258.018.097.977.977.97-0.50%7,168,400
Dec 11, 20258.108.138.018.018.01-1.60%6,824,500
Dec 10, 20258.078.198.038.148.140.74%7,831,294
Dec 9, 20258.258.298.068.088.08-1.70%12,345,160
Dec 8, 20258.328.348.208.228.22-8,009,800
Dec 5, 20258.138.238.128.228.221.11%7,147,525
Dec 4, 20258.118.188.078.138.130.25%5,520,627
Dec 3, 20258.248.248.088.118.11-1.70%10,280,013
Dec 2, 20258.218.388.168.258.250.12%11,788,000
Dec 1, 20258.248.288.198.248.24-0.24%8,600,527
Nov 28, 20258.128.288.088.268.261.47%12,111,960
Nov 27, 20258.318.398.128.148.14-2.40%23,028,620
Nov 26, 20258.568.778.338.348.34-0.24%31,641,940
Nov 25, 20258.358.488.258.368.36-1.18%14,601,550
Nov 24, 20257.998.477.978.468.466.82%23,588,700
Nov 21, 20258.118.247.917.927.92-2.82%11,272,500
Nov 20, 20258.298.318.148.158.15-1.33%8,634,789
Nov 19, 20258.348.398.258.268.26-0.96%7,488,872
Nov 18, 20258.378.398.328.348.34-0.60%6,490,186
Nov 17, 20258.318.488.308.398.39-8,340,980
Nov 14, 20258.418.528.388.398.39-0.47%9,495,200
Nov 13, 20258.408.528.328.438.430.36%13,034,870
Nov 12, 20258.578.618.408.408.40-2.78%18,955,640
Nov 11, 20258.458.758.418.648.642.73%28,179,520
Nov 10, 20258.418.458.358.418.41-1.29%11,776,340
Nov 7, 20258.558.628.518.528.52-0.81%9,963,424
Nov 6, 20258.638.678.518.598.59-0.35%12,532,620
Nov 5, 20258.528.678.508.628.62-0.35%14,779,170
Nov 4, 20258.448.728.378.658.652.25%28,060,130
Nov 3, 20258.438.488.358.468.460.59%9,053,286
Oct 31, 20258.368.448.358.418.410.36%8,579,445
Oct 30, 20258.358.478.288.388.380.12%13,820,440
Oct 29, 20258.458.478.328.378.37-1.06%14,426,900
Oct 28, 20258.508.548.458.468.46-1.28%13,262,230
Oct 27, 20258.558.598.528.578.570.23%12,826,860
Oct 24, 20258.578.638.518.558.55-0.58%15,857,540
Oct 23, 20258.688.798.488.608.60-2.60%29,226,420
Oct 22, 20259.219.478.838.838.832.56%44,749,920
Oct 21, 20258.428.758.388.618.612.26%13,010,080
Oct 20, 20258.468.558.388.428.42-0.12%7,874,639
Oct 17, 20258.558.658.408.438.43-1.75%9,467,955
Oct 16, 20258.748.808.568.588.58-2.05%11,124,550
Oct 15, 20258.818.898.698.768.76-0.57%15,735,710
Oct 14, 20258.879.088.758.818.810.92%28,293,570
Oct 13, 20258.498.828.258.738.730.23%17,545,840
Oct 10, 20258.598.778.578.718.711.04%13,353,900
Oct 9, 20258.528.688.528.628.620.94%11,710,140