JinXianDai Information Industry Co.,Ltd. (SHE:300830)
China
· Delayed Price · Currency is CNY 10.37
+0.39 (3.91%)
Apr 29, 2026, 3:09 PM CST
SHE:300830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.68 | 10.68 | 10.17 | 10.41 | - | 4.31% | 16,959,220 |
| Apr 28, 2026 | 10.30 | 10.32 | 9.95 | 9.98 | 9.98 | -3.95% | 15,819,600 |
| Apr 27, 2026 | 10.49 | 10.49 | 10.12 | 10.39 | 10.39 | -1.33% | 13,451,600 |
| Apr 24, 2026 | 10.68 | 10.68 | 10.30 | 10.53 | 10.53 | -2.59% | 17,960,700 |
| Apr 23, 2026 | 10.97 | 11.11 | 10.77 | 10.81 | 10.81 | -2.61% | 19,517,080 |
| Apr 22, 2026 | 11.55 | 11.79 | 11.02 | 11.10 | 11.10 | 2.68% | 30,000,400 |
| Apr 21, 2026 | 10.97 | 11.02 | 10.70 | 10.81 | 10.81 | -2.08% | 13,262,000 |
| Apr 20, 2026 | 10.90 | 11.25 | 10.89 | 11.04 | 11.04 | 0.91% | 13,096,260 |
| Apr 17, 2026 | 11.00 | 11.01 | 10.82 | 10.94 | 10.94 | -1.08% | 11,887,100 |
| Apr 16, 2026 | 10.81 | 11.10 | 10.81 | 11.06 | 11.06 | 2.22% | 18,346,200 |
| Apr 15, 2026 | 10.98 | 11.05 | 10.73 | 10.82 | 10.82 | -0.92% | 13,855,200 |
| Apr 14, 2026 | 10.95 | 11.05 | 10.80 | 10.92 | 10.92 | 1.02% | 12,816,000 |
| Apr 13, 2026 | 10.60 | 10.88 | 10.50 | 10.81 | 10.81 | 0.46% | 12,093,000 |
| Apr 10, 2026 | 10.85 | 11.17 | 10.74 | 10.76 | 10.76 | 0.28% | 17,432,800 |
| Apr 9, 2026 | 10.95 | 10.98 | 10.66 | 10.73 | 10.73 | -3.42% | 18,643,300 |
| Apr 8, 2026 | 10.65 | 11.12 | 10.60 | 11.11 | 11.11 | 7.97% | 27,694,930 |
| Apr 7, 2026 | 10.26 | 10.45 | 10.15 | 10.29 | 10.29 | 0.29% | 10,522,200 |
| Apr 3, 2026 | 10.77 | 10.82 | 10.23 | 10.26 | 10.26 | -2.84% | 13,105,900 |
| Apr 2, 2026 | 10.90 | 10.91 | 10.49 | 10.56 | 10.56 | -5.21% | 21,803,990 |
| Apr 1, 2026 | 11.10 | 11.45 | 10.81 | 11.14 | 11.14 | 4.70% | 27,666,468 |
| Mar 31, 2026 | 10.90 | 11.11 | 10.63 | 10.64 | 10.64 | -1.12% | 21,324,269 |
| Mar 30, 2026 | 10.45 | 10.80 | 10.28 | 10.76 | 10.76 | 1.22% | 15,970,160 |
| Mar 27, 2026 | 10.35 | 10.69 | 10.32 | 10.63 | 10.63 | 1.05% | 10,840,479 |
| Mar 26, 2026 | 10.90 | 10.96 | 10.48 | 10.52 | 10.52 | -4.36% | 17,621,678 |
| Mar 25, 2026 | 10.75 | 11.14 | 10.74 | 11.00 | 11.00 | 2.90% | 19,885,401 |
| Mar 24, 2026 | 10.70 | 10.74 | 10.36 | 10.69 | 10.69 | 3.09% | 20,199,100 |
| Mar 23, 2026 | 10.85 | 10.96 | 10.20 | 10.37 | 10.37 | -6.24% | 22,314,810 |
| Mar 20, 2026 | 11.76 | 11.91 | 11.00 | 11.06 | 11.06 | -5.47% | 23,243,200 |
| Mar 19, 2026 | 12.03 | 12.08 | 11.69 | 11.70 | 11.70 | -5.11% | 21,932,710 |
| Mar 18, 2026 | 12.18 | 12.33 | 11.88 | 12.33 | 12.33 | 1.57% | 19,361,720 |
| Mar 17, 2026 | 12.98 | 13.00 | 12.04 | 12.14 | 12.14 | -6.40% | 31,017,150 |
| Mar 16, 2026 | 12.87 | 12.98 | 12.55 | 12.97 | 12.97 | 0.46% | 24,779,710 |
| Mar 13, 2026 | 13.47 | 13.49 | 12.88 | 12.91 | 12.91 | -4.72% | 30,946,460 |
| Mar 12, 2026 | 14.00 | 14.20 | 13.46 | 13.55 | 13.55 | -4.58% | 41,633,700 |
| Mar 11, 2026 | 14.33 | 14.65 | 13.98 | 14.20 | 14.20 | 0.28% | 66,953,450 |
| Mar 10, 2026 | 14.40 | 14.43 | 13.91 | 14.16 | 14.16 | 0.07% | 52,599,100 |
| 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 |