Skip to main content
JSTI Group (SHE:300284)
China flag China · Delayed Price · Currency is CNY
6.72
-0.01 (-0.15%)
At close: Apr 29, 2026

JSTI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.596.896.556.736.733.06%21,262,530
Apr 27, 20266.496.576.436.536.53-8,295,918
Apr 24, 20266.666.666.506.536.53-2.39%9,163,479
Apr 23, 20266.686.746.636.696.690.30%8,373,744
Apr 22, 20266.696.726.656.676.67-0.89%6,982,836
Apr 21, 20266.766.826.696.736.73-1.03%6,828,114
Apr 20, 20266.756.846.726.806.800.74%10,850,640
Apr 17, 20266.756.776.696.756.75-0.59%10,630,710
Apr 16, 20266.626.916.586.796.792.72%19,404,130
Apr 15, 20266.676.696.586.616.61-0.45%7,012,564
Apr 14, 20266.616.676.556.646.641.07%9,805,962
Apr 13, 20266.556.606.546.576.57-0.30%5,044,232
Apr 10, 20266.596.686.586.596.590.92%8,315,818
Apr 9, 20266.676.696.526.536.53-2.83%10,535,240
Apr 8, 20266.616.746.556.726.724.51%14,206,280
Apr 7, 20266.416.466.386.436.430.31%7,868,608
Apr 3, 20266.716.736.406.416.41-4.47%13,975,304
Apr 2, 20266.876.986.686.716.71-4.69%22,505,860
Apr 1, 20266.637.446.637.047.047.98%32,740,656
Mar 31, 20266.496.646.496.526.520.31%7,849,760
Mar 30, 20266.436.526.356.506.500.15%6,675,248
Mar 27, 20266.336.516.316.496.491.09%6,056,594
Mar 26, 20266.596.636.406.426.42-2.87%8,592,888
Mar 25, 20266.536.686.516.616.611.85%11,227,200
Mar 24, 20266.426.536.306.496.493.02%10,715,887
Mar 23, 20266.616.656.296.306.30-6.67%16,618,200
Mar 20, 20267.027.036.756.756.75-3.43%12,263,620
Mar 19, 20267.097.146.986.996.99-2.10%10,052,660
Mar 18, 20267.197.197.107.147.14-0.42%8,153,300
Mar 17, 20267.287.297.177.177.17-0.69%6,828,131
Mar 16, 20267.277.307.127.227.22-0.82%8,788,213
Mar 13, 20267.327.427.267.287.28-1.22%9,077,741
Mar 12, 20267.377.407.257.377.37-0.27%9,502,616
Mar 11, 20267.337.447.277.397.390.96%12,084,100
Mar 10, 20267.307.357.287.327.320.69%7,348,055
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