Skip to main content
Jiangxi Tianli Technology, INC. (SHE:300399)
China flag China · Delayed Price · Currency is CNY
25.93
+0.11 (0.43%)
Mar 10, 2026, 3:04 PM CST

SHE:300399 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202626.0826.3025.6825.9325.930.43%4,017,970
Mar 9, 202625.2725.9925.1925.8225.82-1.45%4,666,400
Mar 6, 202625.2026.2925.1426.2026.203.64%6,304,700
Mar 5, 202625.7025.8324.9725.2825.280.64%4,172,860
Mar 4, 202624.9125.5924.7025.1225.12-0.24%4,180,330
Mar 3, 202626.2226.7725.0325.1825.18-3.82%7,566,950
Mar 2, 202627.3127.5925.8826.1826.18-6.60%9,853,180
Feb 27, 202627.4028.0327.2128.0328.031.63%6,033,355
Feb 26, 202627.9928.0727.3027.5827.58-1.29%5,965,100
Feb 25, 202627.0928.1727.0927.9427.942.91%7,658,675
Feb 24, 202627.5527.5927.0727.1527.150.30%3,423,930
Feb 13, 202627.4027.8827.0327.0727.07-1.49%4,335,680
Feb 12, 202627.5927.8827.2027.4827.480.37%5,038,500
Feb 11, 202627.7127.9927.3827.3827.38-1.90%5,428,440
Feb 10, 202628.2828.2827.8027.9127.91-1.31%5,801,800
Feb 9, 202627.6028.3027.6028.2828.283.48%7,818,528
Feb 6, 202627.0027.8427.0027.3327.33-0.98%6,216,532
Feb 5, 202627.2027.9527.0627.6027.600.33%7,831,778
Feb 4, 202627.1227.7927.1027.5127.510.40%6,804,030
Feb 3, 202626.5827.4026.4827.4027.403.79%6,882,915
Feb 2, 202626.2027.2525.6626.4026.40-0.11%6,399,230
Jan 30, 202627.2727.4926.3926.4326.43-4.38%8,621,400
Jan 29, 202627.0228.0326.1027.6427.641.47%9,996,400
Jan 28, 202627.7728.0927.2027.2427.24-2.64%8,424,524
Jan 27, 202628.5128.5626.8027.9827.98-3.52%14,560,360
Jan 26, 202628.1829.5027.5029.0029.003.02%20,337,400
Jan 23, 202627.6428.2027.4228.1528.152.14%7,385,300
Jan 22, 202627.8227.9827.3727.5627.56-0.79%7,084,000
Jan 21, 202627.5228.1427.3227.7827.78-0.32%6,205,900
Jan 20, 202628.2228.9327.5527.8727.87-1.17%8,996,000
Jan 19, 202627.7828.4027.5228.2028.200.97%7,933,600
Jan 16, 202628.9929.1827.8227.9327.93-2.92%10,292,530
Jan 15, 202629.7430.0028.5128.7728.77-4.16%15,146,880
Jan 14, 202629.6231.5029.5330.0230.020.60%26,694,950
Jan 13, 202630.5531.7029.6329.8429.84-3.77%26,287,860
Jan 12, 202629.2931.8928.7831.0131.015.94%36,142,170
Jan 9, 202628.4529.7228.4129.2729.271.42%22,254,790
Jan 8, 202628.3929.1628.3928.8628.86-2.70%21,696,220
Jan 7, 202632.0432.0429.6029.6629.66-7.92%39,204,520
Jan 6, 202626.7132.2126.4532.2132.2120.01%38,058,660
Jan 5, 202625.3427.3025.1226.8426.845.88%14,894,020
Dec 31, 202525.5225.7825.3425.3525.35-0.94%4,540,800
Dec 30, 202525.4026.0925.3525.5925.59-0.16%5,253,600
Dec 29, 202525.4025.7225.2125.6325.630.51%4,904,650
Dec 26, 202525.7026.3525.4325.5025.50-1.58%6,945,480
Dec 25, 202525.2026.6325.0625.9125.913.06%10,028,400
Dec 24, 202524.4425.2524.4125.1425.142.44%4,778,027
Dec 23, 202524.8524.9224.4024.5424.54-1.56%4,284,460
Dec 22, 202525.1925.4724.9124.9324.93-1.07%3,948,120
Dec 19, 202524.6025.5224.5625.2025.202.11%6,053,535
Dec 18, 202525.1325.6224.6824.6824.68-2.83%5,316,434
Dec 17, 202524.6125.9923.7525.4025.402.25%10,033,330
Dec 16, 202524.6225.2524.2224.8424.840.12%6,395,200
Dec 15, 202524.2425.5823.9524.8124.81-0.60%5,983,390
Dec 12, 202524.9325.5724.9124.9624.96-0.40%3,489,900
Dec 11, 202525.6825.8425.0125.0625.06-2.49%4,078,400
Dec 10, 202525.2225.9825.1025.7025.700.90%5,046,645
Dec 9, 202525.6726.0025.4425.4725.47-2.26%5,292,200
Dec 8, 202525.4826.5825.0926.0626.063.58%10,876,500
Dec 5, 202523.6925.6523.6925.1625.165.71%10,340,690
Dec 4, 202524.2724.3323.6923.8023.80-1.53%3,326,400
Dec 3, 202524.9425.1424.0124.1724.17-2.78%4,293,700
Dec 2, 202525.3325.3324.8124.8624.86-1.35%2,835,420
Dec 1, 202525.3425.5025.1325.2025.20-0.55%2,983,000
Nov 28, 202525.4025.8025.1525.3425.340.28%3,520,600
Nov 27, 202525.3425.5625.2025.2725.27-0.28%2,430,000
Nov 26, 202525.6025.8925.2025.3425.34-1.32%3,132,629
Nov 25, 202525.4625.9825.3725.6825.681.06%3,621,050
Nov 24, 202524.7025.5324.4625.4125.413.63%4,781,350
Nov 21, 202525.0825.4424.3224.5224.52-3.50%4,737,450
Nov 20, 202526.0926.2025.2625.4125.41-1.55%3,455,351
Nov 19, 202526.1926.3025.6525.8125.81-1.22%2,962,100
Nov 18, 202526.4926.5025.9326.1326.13-1.54%3,751,200
Nov 17, 202525.6326.5525.5826.5426.543.87%6,327,650
Nov 14, 202526.0026.2325.5525.5525.55-2.70%3,666,900
Nov 13, 202525.9326.5025.7126.2626.260.96%4,403,800
Nov 12, 202525.9026.2525.5226.0126.010.08%3,665,650
Nov 11, 202526.7626.7625.9025.9925.99-2.88%5,982,500
Nov 10, 202526.4527.1026.3926.7626.761.17%3,869,450
Nov 7, 202527.2727.2726.4526.4526.45-3.26%5,448,260
Nov 6, 202527.5327.7427.1927.3427.34-0.65%5,050,577
Nov 5, 202527.5027.9027.1827.5227.52-1.36%4,515,660
Nov 4, 202528.6328.6327.7127.9027.90-2.79%5,839,890
Nov 3, 202528.5928.7328.0828.7028.700.38%5,142,851
Oct 31, 202528.3729.2228.0128.5928.590.49%7,430,451
Oct 30, 202529.2929.6028.4528.4528.45-4.50%9,544,900
Oct 29, 202529.0330.1128.8029.7929.791.19%15,248,310
Oct 28, 202528.2631.6828.2629.4429.442.72%18,498,990
Oct 27, 202528.0728.7527.7628.6628.663.24%9,274,860
Oct 24, 202527.3628.1427.3227.7627.761.20%6,306,400
Oct 23, 202527.5427.6126.8627.4327.43-0.44%4,657,230
Oct 22, 202528.1028.1227.4527.5527.55-3.40%6,509,100
Oct 21, 202528.1928.9727.9828.5228.520.07%7,982,650
Oct 20, 202528.6029.0628.2928.5028.500.74%7,475,660
Oct 17, 202528.7029.2527.4328.2928.29-1.70%9,272,014
Oct 16, 202528.0129.5427.7128.7828.782.24%13,470,400
Oct 15, 202528.0028.4027.5728.1528.150.43%6,557,258
Oct 14, 202528.2529.1527.9028.0328.03-0.78%7,757,320
Oct 13, 202526.6028.8226.4028.2528.250.11%6,569,051
Oct 10, 202527.9728.6627.6028.2228.220.89%7,333,630