Jiangsu Jinling Sports Equipment Co.,Ltd. (SHE:300651)
China
· Delayed Price · Currency is CNY 31.86
+1.45 (4.77%)
Apr 29, 2026, 3:04 PM CST
SHE:300651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.24 | 32.88 | 28.24 | 32.22 | - | 5.95% | 15,163,572 |
| Apr 28, 2026 | 29.43 | 30.79 | 29.14 | 30.41 | 30.41 | 0.93% | 15,163,900 |
| Apr 27, 2026 | 28.52 | 30.68 | 28.20 | 30.13 | 30.13 | 4.65% | 17,089,190 |
| Apr 24, 2026 | 28.24 | 29.99 | 28.03 | 28.79 | 28.79 | 0.95% | 15,970,840 |
| Apr 23, 2026 | 28.38 | 28.88 | 27.85 | 28.52 | 28.52 | 0.46% | 9,979,340 |
| Apr 22, 2026 | 29.00 | 29.40 | 28.01 | 28.39 | 28.39 | -2.84% | 12,080,670 |
| Apr 21, 2026 | 29.70 | 29.94 | 28.84 | 29.22 | 29.22 | -3.98% | 14,663,160 |
| Apr 20, 2026 | 29.00 | 31.37 | 29.00 | 30.43 | 30.43 | 2.53% | 19,069,710 |
| Apr 17, 2026 | 30.10 | 31.61 | 29.55 | 29.68 | 29.68 | -2.43% | 18,389,930 |
| Apr 16, 2026 | 29.71 | 30.76 | 29.30 | 30.42 | 30.42 | -0.20% | 16,555,630 |
| Apr 15, 2026 | 29.29 | 30.58 | 28.91 | 30.48 | 30.48 | 3.85% | 19,869,940 |
| Apr 14, 2026 | 29.22 | 29.78 | 28.68 | 29.35 | 29.35 | 0.17% | 16,565,000 |
| Apr 13, 2026 | 31.24 | 31.42 | 28.94 | 29.30 | 29.30 | -5.30% | 19,913,740 |
| Apr 10, 2026 | 33.05 | 33.50 | 30.89 | 30.94 | 30.94 | -9.05% | 24,731,440 |
| Apr 9, 2026 | 33.33 | 34.33 | 32.77 | 34.02 | 34.02 | 2.41% | 25,543,640 |
| Apr 8, 2026 | 32.80 | 35.12 | 32.70 | 33.22 | 33.22 | 2.53% | 29,469,630 |
| Apr 7, 2026 | 26.93 | 32.40 | 26.90 | 32.40 | 32.40 | 20.00% | 26,321,340 |
| Apr 3, 2026 | 28.58 | 29.23 | 26.84 | 27.00 | 27.00 | -5.40% | 17,269,070 |
| Apr 2, 2026 | 28.18 | 30.53 | 28.01 | 28.54 | 28.54 | 0.92% | 21,723,720 |
| Apr 1, 2026 | 30.22 | 30.53 | 27.88 | 28.28 | 28.28 | -6.08% | 22,836,380 |
| Mar 31, 2026 | 28.38 | 31.59 | 28.38 | 30.11 | 30.11 | 5.10% | 22,328,390 |
| Mar 30, 2026 | 28.14 | 29.50 | 27.60 | 28.65 | 28.65 | 0.17% | 18,095,030 |
| Mar 27, 2026 | 26.01 | 28.90 | 26.01 | 28.60 | 28.60 | 6.44% | 20,106,170 |
| Mar 26, 2026 | 30.55 | 31.60 | 26.68 | 26.87 | 26.87 | -12.62% | 28,598,690 |
| Mar 25, 2026 | 28.93 | 31.36 | 28.55 | 30.75 | 30.75 | 8.12% | 18,424,480 |
| Mar 24, 2026 | 27.80 | 28.62 | 26.50 | 28.44 | 28.44 | 4.94% | 16,332,490 |
| Mar 23, 2026 | 28.43 | 28.99 | 26.75 | 27.10 | 27.10 | -7.16% | 15,950,100 |
| Mar 20, 2026 | 28.68 | 30.77 | 28.56 | 29.19 | 29.19 | 3.88% | 22,059,560 |
| Mar 19, 2026 | 28.49 | 28.90 | 27.83 | 28.10 | 28.10 | -2.70% | 8,996,151 |
| Mar 18, 2026 | 27.89 | 29.26 | 27.89 | 28.88 | 28.88 | 4.45% | 9,854,303 |
| Mar 17, 2026 | 28.50 | 28.95 | 27.55 | 27.65 | 27.65 | -3.86% | 7,630,354 |
| Mar 16, 2026 | 27.45 | 30.00 | 27.43 | 28.76 | 28.76 | 4.39% | 13,618,470 |
| Mar 13, 2026 | 28.55 | 28.86 | 27.40 | 27.55 | 27.55 | -3.67% | 8,181,163 |
| Mar 12, 2026 | 30.16 | 30.20 | 28.54 | 28.60 | 28.60 | -4.41% | 9,590,030 |
| Mar 11, 2026 | 30.46 | 30.91 | 29.71 | 29.92 | 29.92 | -1.32% | 9,557,351 |
| Mar 10, 2026 | 30.71 | 31.81 | 30.26 | 30.32 | 30.22 | -0.13% | 8,425,400 |
| Mar 9, 2026 | 29.12 | 30.52 | 29.12 | 30.36 | 30.26 | 1.20% | 7,651,811 |
| Mar 6, 2026 | 29.39 | 30.73 | 29.20 | 30.00 | 29.90 | 1.39% | 6,811,569 |
| Mar 5, 2026 | 29.75 | 30.33 | 29.17 | 29.59 | 29.49 | 2.49% | 7,616,515 |
| Mar 4, 2026 | 28.44 | 29.47 | 28.31 | 28.87 | 28.77 | 0.14% | 6,975,275 |
| Mar 3, 2026 | 30.38 | 30.65 | 28.51 | 28.83 | 28.73 | -3.51% | 9,154,682 |
| Mar 2, 2026 | 30.86 | 31.68 | 29.63 | 29.88 | 29.78 | -4.29% | 11,740,670 |
| Feb 27, 2026 | 31.00 | 32.60 | 30.93 | 31.22 | 31.12 | 0.35% | 11,466,730 |
| Feb 26, 2026 | 31.00 | 31.48 | 30.39 | 31.11 | 31.01 | 1.50% | 8,402,775 |
| Feb 25, 2026 | 30.62 | 31.56 | 30.18 | 30.65 | 30.55 | 1.76% | 12,057,490 |
| Feb 24, 2026 | 27.00 | 30.55 | 26.96 | 30.12 | 30.02 | 13.28% | 15,380,010 |
| Feb 13, 2026 | 26.55 | 27.26 | 26.45 | 26.59 | 26.50 | 0.04% | 5,271,690 |
| Feb 12, 2026 | 25.75 | 26.74 | 25.68 | 26.58 | 26.49 | 3.10% | 6,980,324 |
| Feb 11, 2026 | 25.91 | 26.13 | 25.55 | 25.78 | 25.69 | -0.92% | 5,074,039 |
| Feb 10, 2026 | 25.96 | 26.26 | 25.81 | 26.02 | 25.93 | 0.23% | 4,460,523 |
| Feb 9, 2026 | 25.99 | 26.16 | 25.58 | 25.96 | 25.87 | 0.74% | 5,460,252 |
| Feb 6, 2026 | 25.58 | 26.24 | 25.35 | 25.77 | 25.69 | -0.73% | 6,554,000 |
| Feb 5, 2026 | 25.02 | 26.54 | 25.00 | 25.96 | 25.87 | 3.34% | 9,275,488 |
| Feb 4, 2026 | 25.06 | 25.47 | 24.92 | 25.12 | 25.04 | -0.12% | 6,551,100 |
| Feb 3, 2026 | 24.86 | 25.32 | 24.72 | 25.15 | 25.07 | 2.57% | 8,466,550 |
| Feb 2, 2026 | 24.83 | 25.90 | 24.52 | 24.52 | 24.44 | -0.45% | 11,292,800 |
| Jan 30, 2026 | 24.01 | 25.28 | 24.01 | 24.63 | 24.55 | 1.32% | 12,734,920 |
| Jan 29, 2026 | 23.35 | 25.21 | 23.22 | 24.31 | 24.23 | 3.93% | 18,814,710 |
| Jan 28, 2026 | 22.81 | 23.68 | 22.72 | 23.39 | 23.31 | 1.96% | 11,390,080 |
| Jan 27, 2026 | 22.89 | 23.54 | 22.77 | 22.94 | 22.86 | - | 12,928,720 |
| Jan 26, 2026 | 23.00 | 23.89 | 22.21 | 22.94 | 22.86 | -11.05% | 25,479,710 |
| Jan 23, 2026 | 26.34 | 26.46 | 25.40 | 25.79 | 25.70 | -2.50% | 21,384,470 |
| Jan 22, 2026 | 26.53 | 26.98 | 25.77 | 26.45 | 26.36 | -1.27% | 21,780,150 |
| Jan 21, 2026 | 23.93 | 27.35 | 23.27 | 26.79 | 26.70 | 14.73% | 30,977,990 |
| Jan 20, 2026 | 23.24 | 23.77 | 22.89 | 23.35 | 23.27 | 0.47% | 8,675,873 |
| Jan 19, 2026 | 23.30 | 24.36 | 23.15 | 23.24 | 23.16 | 1.66% | 12,657,580 |
| Jan 16, 2026 | 22.74 | 23.16 | 22.42 | 22.86 | 22.78 | 1.02% | 7,638,749 |
| Jan 15, 2026 | 23.37 | 23.69 | 22.54 | 22.63 | 22.56 | -1.82% | 8,580,597 |
| Jan 14, 2026 | 21.99 | 23.16 | 21.90 | 23.05 | 22.97 | 4.49% | 12,772,850 |
| Jan 13, 2026 | 22.22 | 22.67 | 21.94 | 22.06 | 21.99 | -2.13% | 7,814,813 |
| Jan 12, 2026 | 21.64 | 22.59 | 21.35 | 22.54 | 22.47 | 5.28% | 10,759,030 |
| Jan 9, 2026 | 21.01 | 21.45 | 21.01 | 21.41 | 21.34 | 1.37% | 5,206,760 |
| Jan 8, 2026 | 21.20 | 21.20 | 20.90 | 21.12 | 21.05 | 0.09% | 3,874,237 |
| Jan 7, 2026 | 20.73 | 21.28 | 20.65 | 21.10 | 21.03 | 1.54% | 7,066,257 |
| Jan 6, 2026 | 20.76 | 20.79 | 20.53 | 20.78 | 20.71 | 0.82% | 5,242,960 |
| Jan 5, 2026 | 20.36 | 20.76 | 20.29 | 20.61 | 20.54 | 1.13% | 3,967,153 |
| Dec 31, 2025 | 20.54 | 20.54 | 20.13 | 20.38 | 20.31 | - | 3,660,240 |
| Dec 30, 2025 | 20.50 | 20.60 | 20.33 | 20.38 | 20.31 | -0.88% | 3,133,500 |
| Dec 29, 2025 | 20.74 | 20.87 | 20.53 | 20.56 | 20.49 | -0.68% | 3,523,907 |
| Dec 26, 2025 | 20.85 | 20.97 | 20.54 | 20.70 | 20.63 | -0.48% | 4,770,400 |
| Dec 25, 2025 | 20.89 | 21.00 | 20.64 | 20.80 | 20.73 | -0.24% | 3,471,819 |
| Dec 24, 2025 | 20.76 | 20.98 | 20.60 | 20.85 | 20.78 | -0.24% | 3,685,800 |
| Dec 23, 2025 | 21.49 | 21.59 | 20.77 | 20.90 | 20.83 | -3.24% | 6,921,100 |
| Dec 22, 2025 | 21.51 | 21.88 | 21.33 | 21.60 | 21.53 | 0.42% | 8,120,413 |
| Dec 19, 2025 | 20.29 | 21.67 | 20.14 | 21.51 | 21.44 | 6.59% | 14,055,410 |
| Dec 18, 2025 | 20.11 | 20.46 | 20.10 | 20.18 | 20.11 | -0.69% | 3,955,907 |
| Dec 17, 2025 | 20.50 | 20.58 | 19.88 | 20.32 | 20.25 | -1.93% | 5,533,313 |
| Dec 16, 2025 | 20.55 | 21.15 | 20.41 | 20.72 | 20.65 | 0.88% | 5,592,303 |
| Dec 15, 2025 | 20.46 | 20.62 | 20.05 | 20.54 | 20.47 | 0.05% | 5,301,251 |
| Dec 12, 2025 | 21.29 | 21.29 | 20.51 | 20.53 | 20.46 | -4.11% | 10,861,910 |
| Dec 11, 2025 | 22.77 | 22.94 | 21.39 | 21.41 | 21.34 | -8.58% | 15,773,010 |
| Dec 10, 2025 | 22.55 | 24.77 | 22.18 | 23.42 | 23.34 | 2.85% | 23,257,870 |
| Dec 9, 2025 | 22.29 | 23.13 | 22.18 | 22.77 | 22.69 | 1.97% | 13,360,500 |
| Dec 8, 2025 | 22.26 | 22.60 | 21.93 | 22.33 | 22.26 | 0.81% | 10,415,030 |
| Dec 5, 2025 | 21.78 | 22.97 | 21.40 | 22.15 | 22.08 | -0.23% | 15,109,970 |
| Dec 4, 2025 | 21.11 | 22.98 | 20.72 | 22.20 | 22.13 | 4.62% | 15,743,860 |
| Dec 3, 2025 | 21.21 | 21.55 | 21.05 | 21.22 | 21.15 | -0.38% | 4,236,825 |
| Dec 2, 2025 | 21.52 | 21.87 | 21.00 | 21.30 | 21.23 | -0.65% | 5,594,975 |
| Dec 1, 2025 | 21.33 | 21.61 | 21.22 | 21.44 | 21.37 | 0.66% | 4,107,917 |
| Nov 28, 2025 | 21.31 | 21.39 | 20.91 | 21.30 | 21.23 | -0.09% | 4,004,725 |