JiangSu Jinji Industrial Co.,Ltd. (SHE:300798)
China
· Delayed Price · Currency is CNY 10.36
-0.26 (-2.45%)
Apr 30, 2026, 9:45 AM CST
JiangSu Jinji Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.41 | 10.98 | 10.24 | 10.62 | 10.62 | -0.56% | 28,709,960 |
| Apr 28, 2026 | 10.44 | 10.96 | 10.31 | 10.68 | 10.68 | 1.14% | 32,561,390 |
| Apr 27, 2026 | 10.50 | 10.65 | 9.93 | 10.56 | 10.56 | -2.40% | 40,071,160 |
| Apr 24, 2026 | 11.25 | 11.25 | 10.50 | 10.82 | 10.82 | -4.92% | 44,627,470 |
| Apr 23, 2026 | 11.41 | 11.77 | 11.31 | 11.38 | 11.38 | -2.74% | 41,813,510 |
| Apr 22, 2026 | 11.11 | 11.88 | 11.05 | 11.70 | 11.70 | 2.54% | 67,405,690 |
| Apr 21, 2026 | 11.88 | 12.01 | 10.91 | 11.41 | 11.41 | -2.06% | 64,735,650 |
| Apr 20, 2026 | 11.88 | 12.08 | 11.41 | 11.65 | 11.65 | -2.51% | 67,020,880 |
| Apr 17, 2026 | 12.96 | 13.10 | 11.84 | 11.95 | 11.95 | -10.95% | 97,824,360 |
| Apr 16, 2026 | 11.29 | 13.42 | 11.08 | 13.42 | 13.42 | 20.04% | 81,671,000 |
| Apr 15, 2026 | 10.12 | 11.58 | 9.69 | 11.18 | 11.18 | 11.58% | 75,594,710 |
| Apr 14, 2026 | 10.20 | 10.77 | 9.86 | 10.02 | 10.02 | -0.10% | 33,967,520 |
| Apr 13, 2026 | 10.13 | 10.19 | 9.86 | 10.03 | 10.03 | -2.43% | 27,926,420 |
| Apr 10, 2026 | 10.26 | 10.50 | 9.88 | 10.28 | 10.28 | 1.78% | 37,370,200 |
| Apr 9, 2026 | 9.85 | 10.38 | 9.73 | 10.10 | 10.10 | 2.12% | 40,428,570 |
| Apr 8, 2026 | 9.57 | 9.91 | 9.45 | 9.89 | 9.89 | 3.89% | 26,113,000 |
| Apr 7, 2026 | 9.00 | 9.65 | 8.76 | 9.52 | 9.52 | 6.01% | 25,922,100 |
| Apr 3, 2026 | 9.65 | 9.68 | 8.92 | 8.98 | 8.98 | -5.07% | 18,585,600 |
| Apr 2, 2026 | 10.05 | 10.06 | 9.35 | 9.46 | 9.46 | -4.92% | 29,211,950 |
| Apr 1, 2026 | 9.75 | 10.07 | 9.63 | 9.95 | 9.95 | 4.08% | 27,223,200 |
| Mar 31, 2026 | 9.84 | 10.15 | 9.55 | 9.56 | 9.56 | -2.94% | 21,052,673 |
| Mar 30, 2026 | 9.19 | 9.90 | 8.81 | 9.85 | 9.85 | 5.46% | 34,674,450 |
| Mar 27, 2026 | 9.30 | 9.55 | 9.23 | 9.34 | 9.34 | -0.53% | 20,144,800 |
| Mar 26, 2026 | 9.89 | 10.03 | 9.34 | 9.39 | 9.39 | -5.25% | 30,830,200 |
| Mar 25, 2026 | 9.67 | 10.30 | 9.67 | 9.91 | 9.91 | 2.69% | 39,049,900 |
| Mar 24, 2026 | 9.70 | 9.74 | 9.25 | 9.65 | 9.65 | 1.69% | 48,070,199 |
| Mar 23, 2026 | 9.18 | 9.90 | 9.17 | 9.49 | 9.49 | -1.25% | 62,440,150 |
| Mar 20, 2026 | 10.24 | 11.20 | 9.51 | 9.61 | 9.61 | -5.51% | 80,323,636 |
| Mar 19, 2026 | 9.80 | 10.36 | 9.56 | 10.17 | 10.17 | 3.78% | 61,646,500 |
| Mar 18, 2026 | 9.63 | 9.88 | 9.54 | 9.80 | 9.80 | 3.59% | 27,451,500 |
| Mar 17, 2026 | 9.84 | 10.00 | 9.45 | 9.46 | 9.46 | -6.61% | 36,579,370 |
| Mar 16, 2026 | 9.92 | 10.20 | 9.67 | 10.13 | 10.13 | 3.68% | 47,272,771 |
| Mar 13, 2026 | 10.05 | 10.13 | 9.68 | 9.77 | 9.77 | -3.08% | 37,432,700 |
| Mar 12, 2026 | 10.03 | 10.20 | 9.71 | 10.08 | 10.08 | 0.60% | 49,540,600 |
| Mar 11, 2026 | 9.75 | 10.23 | 9.73 | 10.02 | 10.02 | 1.73% | 52,952,690 |
| Mar 10, 2026 | 9.58 | 9.96 | 9.44 | 9.85 | 9.85 | 2.07% | 65,366,419 |
| Mar 9, 2026 | 8.71 | 10.13 | 8.52 | 9.65 | 9.65 | 8.31% | 60,201,919 |
| Mar 6, 2026 | 8.60 | 8.97 | 8.54 | 8.91 | 8.91 | 3.24% | 25,977,500 |
| Mar 5, 2026 | 8.86 | 8.90 | 8.53 | 8.63 | 8.63 | -0.12% | 28,348,119 |
| Mar 4, 2026 | 8.27 | 9.02 | 8.27 | 8.64 | 8.64 | 2.73% | 41,446,270 |
| Mar 3, 2026 | 9.41 | 9.45 | 8.38 | 8.41 | 8.41 | -10.53% | 45,755,410 |
| Mar 2, 2026 | 9.66 | 9.71 | 9.15 | 9.40 | 9.40 | -5.34% | 47,750,926 |
| Feb 27, 2026 | 9.54 | 10.11 | 9.54 | 9.93 | 9.93 | 1.95% | 55,516,026 |
| Feb 26, 2026 | 9.81 | 10.33 | 9.60 | 9.74 | 9.74 | -0.81% | 57,182,851 |
| Feb 25, 2026 | 9.47 | 10.12 | 9.38 | 9.82 | 9.82 | 3.37% | 54,305,100 |
| Feb 24, 2026 | 9.43 | 9.64 | 9.11 | 9.50 | 9.50 | 2.48% | 37,317,200 |
| Feb 13, 2026 | 9.54 | 9.83 | 9.25 | 9.27 | 9.27 | -3.84% | 38,684,300 |
| Feb 12, 2026 | 10.01 | 10.20 | 9.61 | 9.64 | 9.64 | -4.65% | 58,615,300 |
| Feb 11, 2026 | 9.90 | 11.11 | 9.89 | 10.11 | 10.11 | 2.43% | 83,877,400 |
| Feb 10, 2026 | 10.31 | 10.43 | 9.85 | 9.87 | 9.87 | -2.76% | 67,269,237 |
| Feb 9, 2026 | 10.19 | 10.83 | 9.96 | 10.15 | 10.15 | 5.84% | 103,044,800 |
| Feb 6, 2026 | 9.18 | 9.89 | 8.79 | 9.59 | 9.59 | 5.62% | 81,457,600 |
| Feb 5, 2026 | 9.02 | 9.29 | 8.81 | 9.08 | 9.08 | -0.66% | 40,671,300 |
| Feb 4, 2026 | 9.40 | 9.68 | 9.08 | 9.14 | 9.14 | -5.38% | 48,344,054 |
| Feb 3, 2026 | 9.21 | 9.78 | 8.85 | 9.66 | 9.66 | 7.57% | 68,549,020 |
| Feb 2, 2026 | 9.30 | 9.70 | 8.94 | 8.98 | 8.98 | -6.85% | 61,755,900 |
| Jan 30, 2026 | 9.68 | 9.89 | 9.06 | 9.64 | 9.64 | -2.82% | 82,935,420 |
| Jan 29, 2026 | 9.11 | 10.06 | 9.08 | 9.92 | 9.92 | 3.55% | 128,816,000 |
| Jan 28, 2026 | 8.01 | 9.58 | 8.00 | 9.58 | 9.58 | 20.05% | 81,590,660 |
| Jan 27, 2026 | 8.00 | 8.04 | 7.87 | 7.98 | 7.98 | -1.24% | 12,660,700 |
| Jan 26, 2026 | 8.05 | 8.20 | 7.97 | 8.08 | 8.08 | 0.25% | 20,308,423 |
| Jan 23, 2026 | 8.20 | 8.24 | 8.04 | 8.06 | 8.06 | -2.30% | 23,499,670 |
| Jan 22, 2026 | 8.12 | 8.48 | 8.02 | 8.25 | 8.25 | 0.86% | 38,475,570 |
| Jan 21, 2026 | 7.62 | 8.50 | 7.54 | 8.18 | 8.18 | 6.93% | 37,439,740 |
| Jan 20, 2026 | 7.69 | 7.75 | 7.58 | 7.65 | 7.65 | -0.65% | 8,454,600 |
| Jan 19, 2026 | 7.57 | 7.74 | 7.51 | 7.70 | 7.70 | 1.32% | 9,042,700 |
| Jan 16, 2026 | 7.67 | 7.67 | 7.49 | 7.60 | 7.60 | -0.78% | 9,816,800 |
| Jan 15, 2026 | 7.72 | 7.77 | 7.61 | 7.66 | 7.66 | -0.65% | 8,316,450 |
| Jan 14, 2026 | 7.60 | 7.85 | 7.56 | 7.71 | 7.71 | 1.05% | 13,807,500 |
| Jan 13, 2026 | 7.79 | 7.85 | 7.59 | 7.63 | 7.63 | -1.42% | 13,655,780 |
| Jan 12, 2026 | 7.56 | 7.79 | 7.55 | 7.74 | 7.74 | 3.06% | 14,591,520 |
| Jan 9, 2026 | 7.42 | 7.52 | 7.35 | 7.51 | 7.51 | 1.35% | 8,816,900 |
| Jan 8, 2026 | 7.30 | 7.43 | 7.27 | 7.41 | 7.41 | 1.79% | 8,907,700 |
| Jan 7, 2026 | 7.26 | 7.33 | 7.19 | 7.28 | 7.28 | 0.41% | 7,881,000 |
| Jan 6, 2026 | 7.22 | 7.26 | 7.17 | 7.25 | 7.25 | 0.42% | 6,109,500 |
| Jan 5, 2026 | 7.14 | 7.25 | 7.09 | 7.22 | 7.22 | 1.55% | 7,530,400 |
| Dec 31, 2025 | 7.04 | 7.13 | 6.99 | 7.11 | 7.11 | 0.99% | 5,447,922 |
| Dec 30, 2025 | 7.04 | 7.13 | 7.01 | 7.04 | 7.04 | -0.56% | 5,058,050 |
| Dec 29, 2025 | 7.08 | 7.13 | 7.05 | 7.08 | 7.08 | -0.28% | 3,758,900 |
| Dec 26, 2025 | 7.17 | 7.19 | 7.07 | 7.10 | 7.10 | -1.11% | 4,705,600 |
| Dec 25, 2025 | 7.13 | 7.20 | 7.07 | 7.18 | 7.18 | 0.98% | 5,124,700 |
| Dec 24, 2025 | 7.08 | 7.13 | 7.04 | 7.11 | 7.11 | 0.85% | 4,434,100 |
| Dec 23, 2025 | 7.12 | 7.15 | 7.03 | 7.05 | 7.05 | -1.12% | 4,670,600 |
| Dec 22, 2025 | 7.19 | 7.20 | 7.12 | 7.13 | 7.13 | -0.42% | 4,790,400 |
| Dec 19, 2025 | 7.09 | 7.18 | 7.09 | 7.16 | 7.16 | 1.13% | 4,936,200 |
| Dec 18, 2025 | 7.01 | 7.16 | 6.96 | 7.08 | 7.08 | 0.71% | 5,794,600 |
| Dec 17, 2025 | 7.01 | 7.06 | 6.86 | 7.03 | 7.03 | 0.29% | 6,657,900 |
| Dec 16, 2025 | 7.21 | 7.21 | 7.01 | 7.01 | 7.01 | -2.50% | 6,732,600 |
| Dec 15, 2025 | 7.18 | 7.27 | 7.09 | 7.19 | 7.19 | - | 4,303,600 |
| Dec 12, 2025 | 7.21 | 7.30 | 7.15 | 7.19 | 7.19 | 0.14% | 4,794,070 |
| Dec 11, 2025 | 7.40 | 7.40 | 7.17 | 7.18 | 7.18 | -2.71% | 6,101,000 |
| Dec 10, 2025 | 7.43 | 7.50 | 7.34 | 7.38 | 7.38 | -0.94% | 6,198,800 |
| Dec 9, 2025 | 7.38 | 7.68 | 7.35 | 7.45 | 7.45 | 0.95% | 9,154,955 |
| Dec 8, 2025 | 7.38 | 7.43 | 7.36 | 7.38 | 7.38 | 0.14% | 5,279,800 |
| Dec 5, 2025 | 7.29 | 7.38 | 7.22 | 7.37 | 7.37 | 1.38% | 4,510,200 |
| Dec 4, 2025 | 7.39 | 7.41 | 7.23 | 7.27 | 7.27 | -1.62% | 6,030,400 |
| Dec 3, 2025 | 7.57 | 7.59 | 7.35 | 7.39 | 7.39 | -2.38% | 7,733,473 |
| Dec 2, 2025 | 7.75 | 7.75 | 7.54 | 7.57 | 7.57 | -2.20% | 7,921,500 |
| Dec 1, 2025 | 7.77 | 7.84 | 7.71 | 7.74 | 7.74 | -0.39% | 6,221,100 |
| Nov 28, 2025 | 7.71 | 7.78 | 7.67 | 7.77 | 7.77 | 0.78% | 4,317,100 |