Skip to main content
Jiujiang Shanshui Technology Co.,Ltd (SHE:301190)
China flag China · Delayed Price · Currency is CNY
24.95
+0.73 (3.01%)
At close: Mar 10, 2026

SHE:301190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202624.5225.2924.1924.9524.953.01%2,939,100
Mar 9, 202624.4224.6923.6324.2224.22-2.18%3,406,743
Mar 6, 202624.3424.8924.1124.7624.761.60%2,744,790
Mar 5, 202624.6225.1724.0524.3724.37-0.29%2,958,277
Mar 4, 202624.2225.0623.7424.4424.440.21%4,253,081
Mar 3, 202626.3926.5224.2424.3924.39-7.44%6,768,008
Mar 2, 202625.4326.8024.7726.3526.35-0.53%7,675,529
Feb 27, 202624.6726.8724.2126.4926.496.56%7,262,230
Feb 26, 202624.7525.5424.4224.8624.861.30%3,289,597
Feb 25, 202624.1024.9023.8324.5424.542.55%2,828,304
Feb 24, 202623.5024.1923.5023.9323.932.22%2,206,875
Feb 13, 202623.7823.8923.1823.4123.41-1.14%1,796,004
Feb 12, 202624.1024.1623.6023.6823.68-1.95%2,627,000
Feb 11, 202624.0024.9823.8424.1524.15-0.94%4,648,900
Feb 10, 202624.1925.3824.1824.3824.383.22%6,701,156
Feb 9, 202623.2523.9323.0623.6223.622.65%2,551,600
Feb 6, 202622.4823.5622.3623.0123.011.14%1,909,800
Feb 5, 202623.1023.4422.7022.7522.75-1.60%1,888,100
Feb 4, 202623.4023.6522.9023.1223.12-1.28%2,178,700
Feb 3, 202623.1023.9022.8123.4223.422.67%4,259,855
Feb 2, 202624.3825.0022.6822.8122.81-9.12%6,833,545
Jan 30, 202624.4225.4124.0025.1025.102.49%5,784,061
Jan 29, 202624.0524.9824.0524.4924.491.32%4,070,185
Jan 28, 202623.8524.3923.5524.1724.171.21%3,052,872
Jan 27, 202624.0024.1023.2823.8823.88-1.16%2,851,100
Jan 26, 202624.0624.9223.6124.1624.161.17%4,594,195
Jan 23, 202624.0224.0823.5823.8823.88-0.08%2,241,951
Jan 22, 202624.1724.6323.6023.9023.90-1.52%3,571,810
Jan 21, 202623.5424.6723.2624.2724.273.63%4,246,833
Jan 20, 202623.0423.7322.9323.4223.421.65%3,140,500
Jan 19, 202622.4923.1422.4923.0423.042.35%2,205,100
Jan 16, 202622.4322.5322.1622.5122.510.81%1,649,118
Jan 15, 202622.0922.4521.9222.3322.331.13%2,069,672
Jan 14, 202622.3222.6021.7822.0822.08-0.99%2,871,722
Jan 13, 202622.6022.8622.1822.3022.30-1.33%3,169,100
Jan 12, 202622.3122.7622.0422.6022.601.94%2,868,542
Jan 9, 202622.1122.3021.9122.1722.17-2,100,176
Jan 8, 202621.9623.0021.8722.1722.171.42%3,026,200
Jan 7, 202621.5922.1821.4021.8621.861.44%1,928,272
Jan 6, 202621.6421.9521.5521.5521.55-1,893,598
Jan 5, 202621.1121.6921.1121.5521.551.60%2,159,100
Dec 31, 202521.1221.3720.9821.2121.210.28%1,308,132
Dec 30, 202521.3821.3921.0321.1521.15-0.80%1,040,600
Dec 29, 202521.4421.4420.9721.3221.32-1,395,100
Dec 26, 202521.7421.8221.3021.3221.32-1.62%1,302,700
Dec 25, 202521.3921.7121.1021.6721.671.98%1,433,700
Dec 24, 202521.0821.3620.7521.2521.251.29%1,421,400
Dec 23, 202521.0921.2020.8120.9820.98-0.62%1,213,900
Dec 22, 202521.3821.3820.8521.1121.110.96%1,194,400
Dec 19, 202520.4321.0220.4320.9120.911.95%1,369,200
Dec 18, 202520.5221.0420.4120.5120.51-0.53%2,068,215
Dec 17, 202520.3820.6519.9620.6220.622.33%2,138,852
Dec 16, 202520.9521.1020.0820.1520.15-3.54%2,013,200
Dec 15, 202520.9121.1820.8220.8920.89-1.28%1,108,300
Dec 12, 202521.1121.2320.8921.1621.160.62%1,049,200
Dec 11, 202521.4021.4021.0021.0321.03-1.27%1,140,600
Dec 10, 202521.4521.5221.2521.3021.30-0.65%1,031,648
Dec 9, 202521.7921.9621.4221.4421.44-1.56%1,229,510
Dec 8, 202522.5022.5021.6521.7821.78-0.41%1,468,921
Dec 5, 202521.6221.8921.4521.8721.870.64%1,035,800
Dec 4, 202521.7221.9221.2821.7321.73-0.59%1,190,152
Dec 3, 202522.0722.1521.8321.8621.86-0.77%1,053,200
Dec 2, 202522.1722.2521.9122.0322.03-1.21%1,131,900
Dec 1, 202522.6322.7922.1822.3022.30-0.76%1,640,607
Nov 28, 202522.1822.5722.1322.4722.471.31%1,156,204
Nov 27, 202522.3822.4322.0422.1822.18-0.31%1,553,700
Nov 26, 202522.2222.6922.2022.2522.25-0.76%1,276,202
Nov 25, 202522.5322.8122.1922.4222.420.99%1,553,400
Nov 24, 202521.9922.3321.9122.2022.201.74%1,483,000
Nov 21, 202522.6322.8621.7821.8221.82-4.09%2,358,900
Nov 20, 202523.1223.4022.6022.7522.75-0.61%1,394,474
Nov 19, 202523.2723.5022.6022.8922.89-1.63%1,873,945
Nov 18, 202523.5623.7023.0623.2723.27-1.15%2,113,300
Nov 17, 202524.3224.3223.4123.5423.54-2.20%2,685,520
Nov 14, 202524.0924.4023.8524.0724.07-0.58%1,560,200
Nov 13, 202524.2024.6724.0924.2124.21-0.41%1,493,500
Nov 12, 202524.8024.8424.2524.3124.31-1.86%1,546,638
Nov 11, 202524.9925.2424.4324.7724.77-0.96%2,393,171
Nov 10, 202524.5125.9424.4525.0125.012.58%3,598,540
Nov 7, 202524.4424.9024.2024.3824.38-0.49%2,252,732
Nov 6, 202524.6024.7724.2724.5024.50-0.49%1,934,200
Nov 5, 202524.5025.2024.5024.6224.62-0.81%3,242,900
Nov 4, 202526.5826.6624.6424.8224.82-7.32%6,118,324
Nov 3, 202525.4526.9525.0526.7826.786.06%6,166,247
Oct 31, 202524.1926.6023.6925.2525.256.59%7,140,452
Oct 30, 202523.6724.5523.2423.6923.690.08%3,337,169
Oct 29, 202523.8724.0823.3723.6723.67-0.75%3,207,567
Oct 28, 202523.1924.6622.9123.8523.854.93%7,956,980
Oct 27, 202522.9223.2022.5522.7322.73-0.44%4,089,586
Oct 24, 202521.9322.8621.9322.8322.833.40%5,337,300
Oct 23, 202522.2922.2921.5622.0822.08-0.90%5,043,412
Oct 22, 202522.8522.8922.2222.2822.28-2.32%7,138,706
Oct 21, 202522.2323.0922.0222.8122.81-0.31%14,324,180
Oct 20, 202527.5027.5422.0622.8822.88-17.04%20,636,910
Oct 17, 202528.1028.5027.5727.5827.58-2.16%1,477,171
Oct 16, 202528.7328.8127.9628.1928.19-1.50%1,494,917
Oct 15, 202528.5028.9427.8328.6228.621.63%1,478,802
Oct 14, 202529.6229.9128.0028.1628.16-3.46%2,576,982
Oct 13, 202528.0929.3127.7029.1729.17-1.19%2,626,182
Oct 10, 202529.7229.8628.9029.5229.521.10%1,966,067