Skip to main content
Jiujiang Shanshui Technology Co.,Ltd (SHE:301190)
China flag China · Delayed Price · Currency is CNY
23.18
0.00 (0.00%)
Apr 30, 2026, 9:45 AM CST

SHE:301190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.5323.7123.0523.06--2.78%1,762,094
Apr 28, 202624.5225.2823.5823.7223.72-5.91%6,837,567
Apr 27, 202624.3525.3823.8825.2125.213.53%5,520,757
Apr 24, 202623.5325.2522.8824.3524.352.92%7,655,509
Apr 23, 202622.5424.8222.5423.6623.664.55%6,123,042
Apr 22, 202621.9022.6721.8622.6322.632.54%2,045,740
Apr 21, 202622.0122.1121.7322.0722.070.14%1,314,500
Apr 20, 202622.3622.3622.0022.0422.04-0.77%1,323,400
Apr 17, 202622.4522.6622.0422.2122.21-0.27%1,601,180
Apr 16, 202622.2722.3821.9122.2722.270.45%1,479,274
Apr 15, 202622.5522.5522.1022.1722.17-1.29%1,332,414
Apr 14, 202622.4522.5522.1222.4622.460.76%1,302,101
Apr 13, 202622.6422.6522.1622.2922.29-1.68%1,475,600
Apr 10, 202622.6323.1322.6222.6722.670.76%1,686,400
Apr 9, 202622.9623.1122.4022.5022.50-2.56%1,716,200
Apr 8, 202622.7323.1422.4023.0923.093.59%1,907,040
Apr 7, 202621.6322.4921.5022.2922.293.63%2,167,703
Apr 3, 202622.1122.3821.3121.5121.51-3.37%2,107,400
Apr 2, 202622.5822.7622.0822.2622.26-1.20%1,520,818
Apr 1, 202622.7022.7822.3822.5322.531.58%1,290,005
Mar 31, 202622.7322.9522.1722.1822.18-2.20%1,664,005
Mar 30, 202622.4622.8922.3322.6822.680.04%1,528,100
Mar 27, 202621.8822.9721.8122.6722.672.49%1,811,650
Mar 26, 202622.0423.3021.8722.1222.120.36%2,419,000
Mar 25, 202621.8822.3721.7022.0422.040.78%1,776,200
Mar 24, 202621.4821.8921.0121.8721.873.80%2,120,800
Mar 23, 202622.4122.4120.8521.0721.07-6.56%3,307,200
Mar 20, 202622.8823.7522.5022.5522.55-1.79%2,699,400
Mar 19, 202623.6624.3822.9022.9622.96-3.93%1,987,800
Mar 18, 202623.4524.0623.3323.9023.902.05%2,192,399
Mar 17, 202624.5024.8523.3523.4223.42-4.33%2,253,200
Mar 16, 202624.5024.8923.9024.4824.480.20%2,298,400
Mar 13, 202624.5425.0924.3324.4324.43-0.73%2,233,300
Mar 12, 202625.0925.2524.4324.6124.61-1.91%2,361,400
Mar 11, 202624.9225.2924.6125.0925.090.56%3,472,800
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