JinXianDai Information Industry Co.,Ltd. (SHE:300830)
China
· Delayed Price · Currency is CNY 14.06
-0.09 (-0.64%)
Mar 10, 2026, 1:15 PM CST
SHE:300830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.85 | 14.23 | 13.71 | 14.15 | 14.15 | -0.84% | 55,253,726 |
| Mar 6, 2026 | 12.93 | 14.28 | 12.93 | 14.27 | 14.27 | 8.60% | 79,652,000 |
| Mar 5, 2026 | 13.82 | 13.98 | 13.04 | 13.14 | 13.14 | -3.17% | 54,247,830 |
| Mar 4, 2026 | 13.01 | 13.99 | 12.98 | 13.57 | 13.57 | 2.03% | 45,713,700 |
| Mar 3, 2026 | 14.19 | 14.26 | 13.27 | 13.30 | 13.30 | -6.34% | 57,541,060 |
| Mar 2, 2026 | 14.50 | 14.96 | 13.96 | 14.20 | 14.20 | -4.57% | 87,270,582 |
| Feb 27, 2026 | 12.86 | 14.88 | 12.86 | 14.88 | 14.88 | 20.00% | 68,106,740 |
| Feb 26, 2026 | 12.73 | 12.78 | 12.38 | 12.40 | 12.40 | -2.97% | 31,999,040 |
| Feb 25, 2026 | 12.70 | 13.10 | 12.51 | 12.78 | 12.78 | 0.24% | 38,270,374 |
| Feb 24, 2026 | 13.97 | 14.08 | 12.39 | 12.75 | 12.75 | -11.83% | 66,882,018 |
| Feb 13, 2026 | 14.65 | 14.96 | 14.13 | 14.46 | 14.46 | 3.36% | 71,576,149 |
| Feb 12, 2026 | 13.98 | 14.47 | 13.80 | 13.99 | 13.99 | 3.86% | 64,129,033 |
| Feb 11, 2026 | 13.44 | 13.96 | 13.31 | 13.47 | 13.47 | 1.28% | 38,802,730 |
| Feb 10, 2026 | 13.46 | 13.63 | 13.13 | 13.30 | 13.30 | -1.70% | 30,779,130 |
| Feb 9, 2026 | 13.33 | 13.70 | 13.13 | 13.53 | 13.53 | 3.20% | 35,202,890 |
| Feb 6, 2026 | 12.75 | 13.48 | 12.66 | 13.11 | 13.11 | 2.18% | 36,518,719 |
| Feb 5, 2026 | 13.02 | 13.42 | 12.80 | 12.83 | 12.83 | -5.38% | 32,558,113 |
| Feb 4, 2026 | 14.31 | 14.55 | 13.30 | 13.56 | 13.56 | -6.16% | 50,749,720 |
| Feb 3, 2026 | 13.73 | 14.50 | 13.65 | 14.45 | 14.45 | 4.86% | 43,263,267 |
| Feb 2, 2026 | 13.51 | 14.26 | 13.40 | 13.78 | 13.78 | -2.75% | 30,900,568 |
| Jan 30, 2026 | 14.34 | 14.70 | 13.87 | 14.17 | 14.17 | -2.88% | 43,366,180 |
| Jan 29, 2026 | 13.30 | 15.32 | 13.18 | 14.59 | 14.59 | 7.75% | 90,468,972 |
| Jan 28, 2026 | 14.38 | 14.86 | 13.37 | 13.54 | 13.54 | -7.39% | 61,721,410 |
| Jan 27, 2026 | 15.00 | 15.05 | 13.82 | 14.62 | 14.62 | -4.19% | 59,581,300 |
| Jan 26, 2026 | 14.77 | 15.26 | 14.22 | 15.26 | 15.26 | 3.32% | 82,471,702 |
| Jan 23, 2026 | 14.04 | 15.87 | 13.90 | 14.77 | 14.77 | 4.83% | 101,764,400 |
| Jan 22, 2026 | 13.95 | 14.70 | 13.30 | 14.09 | 14.09 | 1.00% | 80,075,796 |
| Jan 21, 2026 | 12.74 | 15.46 | 12.40 | 13.95 | 13.95 | 8.31% | 104,352,014 |
| Jan 20, 2026 | 12.52 | 13.67 | 12.50 | 12.88 | 12.88 | 4.04% | 65,354,180 |
| Jan 19, 2026 | 12.01 | 12.84 | 11.89 | 12.38 | 12.38 | 1.14% | 32,164,290 |
| Jan 16, 2026 | 12.85 | 12.96 | 12.01 | 12.24 | 12.24 | -4.52% | 40,946,475 |
| Jan 15, 2026 | 13.35 | 13.53 | 12.59 | 12.82 | 12.82 | -8.43% | 64,364,980 |
| Jan 14, 2026 | 13.89 | 15.03 | 13.68 | 14.00 | 14.00 | 2.49% | 100,511,700 |
| Jan 13, 2026 | 14.50 | 14.50 | 13.02 | 13.66 | 13.66 | -5.92% | 99,047,770 |
| Jan 12, 2026 | 13.00 | 14.52 | 12.63 | 14.52 | 14.52 | 20.00% | 135,855,800 |
| Jan 9, 2026 | 10.53 | 12.86 | 10.53 | 12.10 | 12.10 | 12.87% | 80,471,902 |
| Jan 8, 2026 | 10.32 | 10.80 | 10.32 | 10.72 | 10.72 | 3.57% | 18,251,940 |
| Jan 7, 2026 | 10.51 | 10.59 | 10.32 | 10.35 | 10.35 | -1.62% | 10,093,560 |
| Jan 6, 2026 | 10.56 | 10.60 | 10.43 | 10.52 | 10.52 | -0.94% | 13,571,896 |
| Jan 5, 2026 | 10.18 | 10.75 | 10.10 | 10.62 | 10.62 | 4.32% | 20,835,930 |
| Dec 31, 2025 | 9.95 | 10.25 | 9.95 | 10.18 | 10.18 | 2.31% | 11,199,696 |
| Dec 30, 2025 | 9.95 | 10.08 | 9.93 | 9.95 | 9.95 | -0.10% | 5,818,476 |
| Dec 29, 2025 | 10.03 | 10.07 | 9.96 | 9.96 | 9.96 | -1.09% | 5,240,605 |
| Dec 26, 2025 | 10.12 | 10.16 | 10.01 | 10.07 | 10.07 | -0.49% | 6,262,000 |
| Dec 25, 2025 | 10.11 | 10.15 | 10.00 | 10.12 | 10.12 | 0.90% | 6,156,105 |
| Dec 24, 2025 | 9.95 | 10.04 | 9.93 | 10.03 | 10.03 | 1.01% | 4,542,900 |
| Dec 23, 2025 | 10.15 | 10.15 | 9.92 | 9.93 | 9.93 | -1.88% | 6,556,315 |
| Dec 22, 2025 | 10.12 | 10.22 | 10.10 | 10.12 | 10.12 | - | 5,478,230 |
| Dec 19, 2025 | 10.00 | 10.19 | 9.99 | 10.12 | 10.12 | 0.90% | 5,492,269 |
| Dec 18, 2025 | 9.99 | 10.16 | 9.94 | 10.03 | 10.03 | -0.40% | 5,646,106 |
| Dec 17, 2025 | 9.90 | 10.12 | 9.85 | 10.07 | 10.07 | 1.51% | 7,874,869 |
| Dec 16, 2025 | 10.09 | 10.16 | 9.88 | 9.92 | 9.92 | -2.55% | 9,945,000 |
| Dec 15, 2025 | 10.01 | 10.50 | 9.90 | 10.18 | 10.18 | 0.79% | 12,125,023 |
| Dec 12, 2025 | 10.30 | 10.31 | 10.07 | 10.10 | 10.10 | -1.85% | 9,259,759 |
| Dec 11, 2025 | 10.22 | 10.40 | 10.05 | 10.29 | 10.29 | 0.10% | 13,167,029 |
| Dec 10, 2025 | 10.31 | 10.34 | 10.16 | 10.28 | 10.28 | -0.96% | 9,215,585 |
| Dec 9, 2025 | 10.61 | 10.90 | 10.36 | 10.38 | 10.38 | -3.08% | 14,074,320 |
| Dec 8, 2025 | 10.21 | 10.79 | 10.21 | 10.71 | 10.71 | 4.59% | 16,886,040 |
| Dec 5, 2025 | 10.05 | 10.26 | 9.94 | 10.24 | 10.24 | 1.79% | 9,441,754 |
| Dec 4, 2025 | 10.34 | 10.38 | 10.00 | 10.06 | 10.06 | -2.42% | 11,427,550 |
| Dec 3, 2025 | 10.87 | 10.89 | 10.28 | 10.31 | 10.31 | -5.41% | 20,349,620 |
| Dec 2, 2025 | 11.23 | 11.25 | 10.85 | 10.90 | 10.90 | -3.28% | 15,979,770 |
| Dec 1, 2025 | 11.22 | 11.34 | 11.10 | 11.27 | 11.27 | -0.44% | 12,929,630 |
| Nov 28, 2025 | 11.34 | 11.60 | 11.17 | 11.32 | 11.32 | - | 17,252,876 |
| Nov 27, 2025 | 11.55 | 11.67 | 11.31 | 11.32 | 11.32 | -2.33% | 16,920,593 |
| Nov 26, 2025 | 11.82 | 12.03 | 11.50 | 11.59 | 11.59 | -2.19% | 31,098,740 |
| Nov 25, 2025 | 11.52 | 12.25 | 11.46 | 11.85 | 11.85 | 2.60% | 40,647,930 |
| Nov 24, 2025 | 10.81 | 11.60 | 10.68 | 11.55 | 11.55 | 5.96% | 34,846,010 |
| Nov 21, 2025 | 10.87 | 11.26 | 10.65 | 10.90 | 10.90 | -1.09% | 23,080,990 |
| Nov 20, 2025 | 11.43 | 11.45 | 11.01 | 11.02 | 11.02 | -4.34% | 26,360,840 |
| Nov 19, 2025 | 11.30 | 11.66 | 11.12 | 11.52 | 11.52 | 3.69% | 42,517,430 |
| Nov 18, 2025 | 11.05 | 11.22 | 11.00 | 11.11 | 11.11 | - | 20,896,940 |
| Nov 17, 2025 | 10.63 | 11.24 | 10.63 | 11.11 | 11.11 | 2.97% | 25,082,980 |
| Nov 14, 2025 | 10.53 | 11.26 | 10.47 | 10.79 | 10.79 | 1.79% | 25,488,320 |
| Nov 13, 2025 | 10.59 | 10.65 | 10.48 | 10.60 | 10.60 | 0.19% | 9,401,018 |
| Nov 12, 2025 | 11.03 | 11.07 | 10.52 | 10.58 | 10.58 | -4.25% | 18,904,960 |
| Nov 11, 2025 | 10.73 | 11.37 | 10.62 | 11.05 | 11.05 | 3.08% | 23,791,840 |
| Nov 10, 2025 | 10.62 | 10.92 | 10.62 | 10.72 | 10.72 | 0.94% | 8,823,662 |
| Nov 7, 2025 | 10.71 | 10.80 | 10.56 | 10.62 | 10.62 | -1.67% | 9,254,918 |
| Nov 6, 2025 | 11.07 | 11.07 | 10.73 | 10.80 | 10.80 | -2.53% | 13,318,440 |
| Nov 5, 2025 | 10.80 | 11.18 | 10.67 | 11.08 | 11.08 | 1.65% | 15,858,980 |
| Nov 4, 2025 | 10.94 | 10.99 | 10.82 | 10.90 | 10.90 | -1.00% | 9,102,171 |
| Nov 3, 2025 | 11.08 | 11.10 | 10.77 | 11.01 | 11.01 | 0.73% | 18,738,520 |
| Oct 31, 2025 | 10.31 | 11.16 | 10.31 | 10.93 | 10.93 | 6.63% | 31,878,130 |
| Oct 30, 2025 | 10.46 | 10.46 | 10.22 | 10.25 | 10.25 | -2.66% | 13,837,200 |
| Oct 29, 2025 | 10.68 | 10.85 | 10.48 | 10.53 | 10.53 | -0.75% | 17,222,510 |
| Oct 28, 2025 | 10.46 | 10.74 | 10.38 | 10.61 | 10.61 | 0.76% | 12,978,340 |
| Oct 27, 2025 | 10.49 | 10.58 | 10.40 | 10.53 | 10.53 | 0.57% | 8,577,500 |
| Oct 24, 2025 | 10.46 | 10.65 | 10.45 | 10.47 | 10.47 | -0.10% | 10,017,110 |
| Oct 23, 2025 | 10.40 | 10.49 | 10.20 | 10.48 | 10.48 | 0.67% | 7,744,520 |
| Oct 22, 2025 | 10.42 | 10.54 | 10.36 | 10.41 | 10.41 | -1.05% | 8,168,826 |
| Oct 21, 2025 | 10.41 | 10.54 | 10.30 | 10.52 | 10.52 | 1.15% | 7,665,822 |
| Oct 20, 2025 | 10.35 | 10.50 | 10.28 | 10.40 | 10.40 | 1.36% | 10,484,370 |
| Oct 17, 2025 | 10.57 | 10.63 | 10.25 | 10.26 | 10.26 | -3.02% | 9,626,949 |
| Oct 16, 2025 | 10.80 | 10.82 | 10.53 | 10.58 | 10.58 | -2.67% | 10,669,980 |
| Oct 15, 2025 | 10.63 | 11.00 | 10.53 | 10.87 | 10.87 | 2.26% | 12,127,340 |
| Oct 14, 2025 | 10.95 | 11.15 | 10.56 | 10.63 | 10.63 | -2.66% | 12,116,330 |
| Oct 13, 2025 | 10.17 | 10.94 | 10.17 | 10.92 | 10.92 | -0.55% | 12,500,950 |
| Oct 10, 2025 | 11.30 | 11.36 | 10.97 | 10.98 | 10.98 | -3.60% | 18,545,250 |
| Oct 9, 2025 | 11.76 | 11.84 | 11.27 | 11.39 | 11.39 | -2.57% | 22,200,490 |