Skip to main content
Jiangxi Tianli Technology, INC. (SHE:300399)
China flag China · Delayed Price · Currency is CNY
21.95
+0.27 (1.25%)
Apr 30, 2026, 11:05 AM CST

SHE:300399 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.1021.8021.1021.6821.681.50%4,188,300
Apr 28, 202621.5421.7821.2521.3621.36-1.25%4,477,069
Apr 27, 202620.9821.6620.8621.6321.633.44%6,139,022
Apr 24, 202620.7321.0920.4220.9120.910.77%3,802,800
Apr 23, 202621.1221.2020.6020.7520.75-2.08%3,495,382
Apr 22, 202621.0321.5021.0321.1921.190.76%4,013,494
Apr 21, 202621.3021.3720.8021.0321.03-1.59%2,962,814
Apr 20, 202621.1821.4920.9921.3721.370.80%3,051,930
Apr 17, 202621.1821.4220.8021.2021.20-0.42%3,683,640
Apr 16, 202620.8221.4020.7721.2921.292.31%3,904,480
Apr 15, 202621.2221.6320.7620.8120.81-1.89%3,012,450
Apr 14, 202621.4221.5020.8921.2121.210.86%3,580,300
Apr 13, 202620.8621.2520.6321.0321.03-0.61%3,883,830
Apr 10, 202620.9121.8420.8521.1621.162.12%5,738,962
Apr 9, 202621.0021.2020.6720.7220.72-3.45%4,050,200
Apr 8, 202620.9921.4920.5021.4621.466.87%6,846,930
Apr 7, 202619.6720.1319.5720.0820.083.03%3,255,147
Apr 3, 202620.3420.4019.4519.4919.49-3.08%3,345,800
Apr 2, 202620.7820.7819.9720.1120.11-3.64%3,444,200
Apr 1, 202620.9221.0120.5820.8720.871.95%2,844,430
Mar 31, 202620.9021.3220.4120.4720.47-1.49%3,173,000
Mar 30, 202620.6620.9620.3820.7820.78-1.05%2,975,500
Mar 27, 202620.5021.2620.1121.0021.001.30%3,488,010
Mar 26, 202621.6021.7020.6820.7320.73-4.47%4,265,600
Mar 25, 202621.4621.9021.4021.7021.701.40%4,170,800
Mar 24, 202621.2021.5520.7921.4021.402.88%4,690,100
Mar 23, 202621.0821.7620.7720.8020.80-3.79%6,641,699
Mar 20, 202623.2023.3021.6121.6221.62-6.24%6,488,900
Mar 19, 202623.3023.6623.0223.0623.06-1.50%3,794,873
Mar 18, 202623.4423.5323.0123.4123.410.34%4,134,600
Mar 17, 202623.2324.0723.0923.3323.330.26%5,599,330
Mar 16, 202623.3423.4522.4223.2723.27-4.90%9,264,380
Mar 13, 202625.2425.3024.2924.4724.47-3.62%5,315,000
Mar 12, 202625.2825.7525.2525.3925.39-0.55%3,334,900
Mar 11, 202625.8026.1425.4825.5325.53-1.54%3,823,780
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