TianJin JinRong TianYu Precision Machinery Inc. (SHE:300988)
China
· Delayed Price · Currency is CNY 26.69
+0.37 (1.41%)
Apr 29, 2026, 3:04 PM CST
SHE:300988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.26 | 26.99 | 26.10 | 26.69 | 26.69 | 1.41% | 3,527,700 |
| Apr 28, 2026 | 26.22 | 27.27 | 26.08 | 26.32 | 26.32 | 0.38% | 4,185,412 |
| Apr 27, 2026 | 26.37 | 26.62 | 26.08 | 26.22 | 26.22 | -0.57% | 3,547,942 |
| Apr 24, 2026 | 27.45 | 27.59 | 26.11 | 26.37 | 26.37 | -4.53% | 4,765,180 |
| Apr 23, 2026 | 28.32 | 28.87 | 27.44 | 27.62 | 27.62 | -2.57% | 4,257,172 |
| Apr 22, 2026 | 27.79 | 28.74 | 27.40 | 28.35 | 28.35 | 2.24% | 5,044,346 |
| Apr 21, 2026 | 28.05 | 28.16 | 27.35 | 27.73 | 27.73 | -1.14% | 2,807,500 |
| Apr 20, 2026 | 27.88 | 28.49 | 27.57 | 28.05 | 28.05 | -0.07% | 3,053,222 |
| Apr 17, 2026 | 28.00 | 28.37 | 27.78 | 28.07 | 28.07 | 0.14% | 2,782,600 |
| Apr 16, 2026 | 27.99 | 28.08 | 27.46 | 28.03 | 28.03 | 0.47% | 4,579,188 |
| Apr 15, 2026 | 28.18 | 28.70 | 27.77 | 27.90 | 27.90 | -0.82% | 3,881,485 |
| Apr 14, 2026 | 28.29 | 28.43 | 27.58 | 28.13 | 28.13 | -0.46% | 4,086,499 |
| Apr 13, 2026 | 27.60 | 28.46 | 27.58 | 28.26 | 28.26 | 1.87% | 4,721,607 |
| Apr 10, 2026 | 27.90 | 28.24 | 27.45 | 27.74 | 27.74 | 1.31% | 5,541,400 |
| Apr 9, 2026 | 27.20 | 27.64 | 26.95 | 27.38 | 27.38 | 0.40% | 5,770,025 |
| Apr 8, 2026 | 25.28 | 28.03 | 25.21 | 27.27 | 27.27 | 10.72% | 11,399,209 |
| Apr 7, 2026 | 24.83 | 25.14 | 24.45 | 24.63 | 24.63 | -0.57% | 3,066,600 |
| Apr 3, 2026 | 25.86 | 26.48 | 24.70 | 24.77 | 24.77 | -4.29% | 4,800,647 |
| Apr 2, 2026 | 25.38 | 26.23 | 25.28 | 25.88 | 25.88 | 1.05% | 5,982,578 |
| Apr 1, 2026 | 25.20 | 25.77 | 24.51 | 25.61 | 25.61 | 4.57% | 6,754,043 |
| Mar 31, 2026 | 25.15 | 25.73 | 24.44 | 24.49 | 24.49 | -3.16% | 3,435,499 |
| Mar 30, 2026 | 25.00 | 25.32 | 24.62 | 25.29 | 25.29 | -0.63% | 3,015,096 |
| Mar 27, 2026 | 25.10 | 25.88 | 24.86 | 25.45 | 25.45 | 0.24% | 3,753,780 |
| Mar 26, 2026 | 26.24 | 26.66 | 25.29 | 25.39 | 25.39 | -3.24% | 4,382,440 |
| Mar 25, 2026 | 26.18 | 26.82 | 25.89 | 26.24 | 26.24 | 0.19% | 5,909,444 |
| Mar 24, 2026 | 26.00 | 26.26 | 25.07 | 26.19 | 26.19 | 2.91% | 4,299,982 |
| Mar 23, 2026 | 26.32 | 26.98 | 25.19 | 25.45 | 25.45 | -5.39% | 7,128,600 |
| Mar 20, 2026 | 26.84 | 28.57 | 26.80 | 26.90 | 26.90 | 0.34% | 6,231,121 |
| Mar 19, 2026 | 27.50 | 27.50 | 26.66 | 26.81 | 26.81 | -3.42% | 3,459,733 |
| Mar 18, 2026 | 27.30 | 27.87 | 27.02 | 27.76 | 27.76 | 2.81% | 3,162,400 |
| Mar 17, 2026 | 28.10 | 28.58 | 27.00 | 27.00 | 27.00 | -2.91% | 4,244,751 |
| Mar 16, 2026 | 28.64 | 28.91 | 27.41 | 27.81 | 27.81 | -3.70% | 6,562,642 |
| Mar 13, 2026 | 28.27 | 29.99 | 28.12 | 28.88 | 28.88 | 2.16% | 9,706,233 |
| Mar 12, 2026 | 28.96 | 29.20 | 28.01 | 28.27 | 28.27 | -2.58% | 6,346,840 |
| Mar 11, 2026 | 28.28 | 29.90 | 28.12 | 29.02 | 29.02 | 2.73% | 10,729,060 |
| Mar 10, 2026 | 28.48 | 28.76 | 28.05 | 28.25 | 28.25 | -0.81% | 5,577,009 |
| Mar 9, 2026 | 27.83 | 28.48 | 27.30 | 28.48 | 28.48 | 0.74% | 5,962,921 |
| Mar 6, 2026 | 27.66 | 28.65 | 27.53 | 28.27 | 28.27 | 1.69% | 7,322,061 |
| Mar 5, 2026 | 26.70 | 28.35 | 26.53 | 27.80 | 27.80 | 6.15% | 6,447,674 |
| Mar 4, 2026 | 25.48 | 26.47 | 25.48 | 26.19 | 26.19 | 1.16% | 3,751,549 |
| Mar 3, 2026 | 27.20 | 27.67 | 25.70 | 25.89 | 25.89 | -3.54% | 4,937,169 |
| Mar 2, 2026 | 27.75 | 28.49 | 26.79 | 26.84 | 26.84 | -4.99% | 6,857,967 |
| Feb 27, 2026 | 28.51 | 28.76 | 28.24 | 28.25 | 28.25 | -1.74% | 3,084,028 |
| Feb 26, 2026 | 28.22 | 28.98 | 28.19 | 28.75 | 28.75 | 1.88% | 4,209,107 |
| Feb 25, 2026 | 27.90 | 28.59 | 27.63 | 28.22 | 28.22 | 1.47% | 4,252,820 |
| Feb 24, 2026 | 28.31 | 28.37 | 27.50 | 27.81 | 27.81 | -1.49% | 4,598,480 |
| Feb 13, 2026 | 27.95 | 28.70 | 27.82 | 28.23 | 28.23 | 0.93% | 5,765,008 |
| Feb 12, 2026 | 27.79 | 28.65 | 27.45 | 27.97 | 27.97 | 1.12% | 6,474,080 |
| Feb 11, 2026 | 26.24 | 28.13 | 26.11 | 27.66 | 27.66 | 5.41% | 8,531,401 |
| Feb 10, 2026 | 26.20 | 26.79 | 25.88 | 26.24 | 26.24 | 0.15% | 3,609,207 |
| Feb 9, 2026 | 25.40 | 26.55 | 25.22 | 26.20 | 26.20 | 3.97% | 5,447,700 |
| Feb 6, 2026 | 24.66 | 25.60 | 24.31 | 25.20 | 25.20 | 1.61% | 3,014,700 |
| Feb 5, 2026 | 25.20 | 25.32 | 24.73 | 24.80 | 24.80 | -1.90% | 2,628,300 |
| Feb 4, 2026 | 25.10 | 25.65 | 24.96 | 25.28 | 25.28 | 0.84% | 2,567,800 |
| Feb 3, 2026 | 25.00 | 25.32 | 24.72 | 25.07 | 25.07 | 2.08% | 3,233,300 |
| Feb 2, 2026 | 25.06 | 25.23 | 24.55 | 24.56 | 24.56 | -2.27% | 3,239,197 |
| Jan 30, 2026 | 24.97 | 25.25 | 24.45 | 25.13 | 25.13 | - | 3,225,201 |
| Jan 29, 2026 | 25.80 | 26.06 | 24.70 | 25.13 | 25.13 | -2.94% | 3,979,691 |
| Jan 28, 2026 | 26.16 | 26.40 | 25.69 | 25.89 | 25.89 | -1.22% | 3,966,745 |
| Jan 27, 2026 | 26.40 | 26.51 | 25.25 | 26.21 | 26.21 | -0.91% | 4,919,642 |
| Jan 26, 2026 | 27.30 | 27.33 | 26.29 | 26.45 | 26.45 | -3.33% | 5,188,520 |
| Jan 23, 2026 | 27.08 | 27.58 | 26.93 | 27.36 | 27.36 | 1.15% | 4,696,916 |
| Jan 22, 2026 | 26.63 | 27.60 | 26.32 | 27.05 | 27.05 | 1.50% | 5,643,516 |
| Jan 21, 2026 | 25.90 | 26.83 | 25.70 | 26.65 | 26.65 | 2.26% | 6,275,159 |
| Jan 20, 2026 | 26.74 | 26.86 | 25.92 | 26.06 | 26.06 | -2.54% | 5,919,184 |
| Jan 19, 2026 | 25.84 | 27.00 | 25.66 | 26.74 | 26.74 | 2.93% | 9,204,130 |
| Jan 16, 2026 | 26.72 | 27.58 | 25.86 | 25.98 | 25.98 | 0.39% | 11,457,770 |
| Jan 15, 2026 | 24.70 | 26.86 | 24.53 | 25.88 | 25.88 | 4.31% | 11,499,460 |
| Jan 14, 2026 | 24.11 | 25.55 | 24.11 | 24.81 | 24.81 | 2.73% | 10,909,528 |
| Jan 13, 2026 | 24.14 | 24.33 | 23.72 | 24.15 | 24.15 | 0.17% | 6,115,360 |
| Jan 12, 2026 | 23.92 | 24.16 | 23.64 | 24.11 | 24.11 | 1.13% | 5,321,400 |
| Jan 9, 2026 | 23.74 | 23.91 | 23.58 | 23.84 | 23.84 | 0.38% | 4,414,666 |
| Jan 8, 2026 | 23.45 | 24.05 | 23.34 | 23.75 | 23.75 | 0.17% | 5,849,151 |
| Jan 7, 2026 | 23.44 | 24.07 | 23.07 | 23.71 | 23.71 | 1.15% | 5,671,460 |
| Jan 6, 2026 | 23.19 | 23.68 | 23.02 | 23.44 | 23.44 | 1.52% | 4,523,557 |
| Jan 5, 2026 | 22.82 | 23.24 | 22.70 | 23.09 | 23.09 | 1.49% | 3,250,882 |
| Dec 31, 2025 | 23.33 | 23.43 | 22.70 | 22.75 | 22.75 | -2.36% | 3,392,800 |
| Dec 30, 2025 | 23.15 | 23.52 | 23.00 | 23.30 | 23.30 | -0.26% | 3,099,179 |
| Dec 29, 2025 | 23.14 | 23.68 | 23.13 | 23.36 | 23.36 | 0.47% | 3,028,474 |
| Dec 26, 2025 | 23.86 | 23.86 | 23.13 | 23.25 | 23.25 | -2.56% | 4,287,627 |
| Dec 25, 2025 | 22.77 | 23.95 | 22.73 | 23.86 | 23.86 | 5.02% | 5,665,380 |
| Dec 24, 2025 | 22.55 | 22.83 | 22.36 | 22.72 | 22.72 | 0.75% | 2,580,120 |
| Dec 23, 2025 | 22.79 | 22.95 | 22.40 | 22.55 | 22.55 | -1.27% | 2,790,900 |
| Dec 22, 2025 | 23.02 | 23.43 | 22.79 | 22.84 | 22.84 | -0.91% | 3,266,373 |
| Dec 19, 2025 | 22.73 | 23.51 | 22.73 | 23.05 | 23.05 | 1.50% | 2,879,991 |
| Dec 18, 2025 | 22.40 | 22.91 | 22.21 | 22.71 | 22.71 | 0.80% | 2,762,883 |
| Dec 17, 2025 | 22.61 | 22.87 | 21.86 | 22.53 | 22.53 | - | 4,627,209 |
| Dec 16, 2025 | 23.98 | 23.98 | 22.38 | 22.53 | 22.53 | -5.42% | 5,485,282 |
| Dec 15, 2025 | 24.09 | 24.50 | 23.70 | 23.82 | 23.82 | -1.41% | 4,019,912 |
| Dec 12, 2025 | 24.45 | 24.73 | 24.00 | 24.16 | 24.16 | -1.79% | 4,952,383 |
| Dec 11, 2025 | 24.42 | 25.13 | 24.31 | 24.60 | 24.60 | 0.82% | 6,930,042 |
| Dec 10, 2025 | 24.19 | 24.55 | 24.08 | 24.40 | 24.40 | 0.87% | 3,832,085 |
| Dec 9, 2025 | 24.50 | 24.53 | 24.15 | 24.19 | 24.19 | -1.47% | 3,289,700 |
| Dec 8, 2025 | 23.76 | 24.80 | 23.51 | 24.55 | 24.55 | 3.81% | 5,073,750 |
| Dec 5, 2025 | 23.40 | 23.66 | 22.90 | 23.65 | 23.65 | 0.68% | 3,245,600 |
| Dec 4, 2025 | 24.15 | 24.25 | 23.38 | 23.49 | 23.49 | -2.37% | 3,490,302 |
| Dec 3, 2025 | 23.96 | 24.27 | 23.75 | 24.06 | 24.06 | 0.08% | 4,323,785 |
| Dec 2, 2025 | 23.73 | 24.33 | 23.73 | 24.04 | 24.04 | 1.01% | 3,640,728 |
| Dec 1, 2025 | 23.76 | 24.14 | 23.65 | 23.80 | 23.80 | -0.13% | 3,752,711 |
| Nov 28, 2025 | 23.90 | 24.14 | 23.72 | 23.83 | 23.83 | 0.13% | 3,716,400 |