Xinjiang Joinworld Co., Ltd. (SHA:600888)
China · Delayed Price · Currency is CNY 8.11
-0.19 (-2.29%)
Oct 31, 2025, 3:00 PM CST
Xinjiang Joinworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.16 | 8.20 | 8.02 | 8.11 | 8.11 | -2.29% | 30,130,118 |
| Oct 30, 2025 | 8.34 | 8.38 | 8.22 | 8.30 | 8.30 | -0.36% | 36,382,107 |
| Oct 29, 2025 | 8.01 | 8.40 | 8.00 | 8.33 | 8.33 | 4.00% | 42,430,062 |
| Oct 28, 2025 | 8.12 | 8.14 | 7.97 | 8.01 | 8.01 | -1.84% | 25,071,324 |
| Oct 27, 2025 | 8.13 | 8.23 | 8.08 | 8.16 | 8.16 | 0.62% | 30,782,213 |
| Oct 24, 2025 | 8.18 | 8.29 | 8.05 | 8.11 | 8.11 | 0.12% | 28,047,482 |
| Oct 23, 2025 | 7.98 | 8.12 | 7.87 | 8.10 | 8.10 | 1.12% | 24,719,477 |
| Oct 22, 2025 | 8.06 | 8.08 | 7.89 | 8.01 | 8.01 | -1.11% | 25,641,198 |
| Oct 21, 2025 | 8.06 | 8.19 | 7.99 | 8.10 | 8.10 | 1.12% | 27,187,801 |
| Oct 20, 2025 | 8.02 | 8.08 | 7.95 | 8.01 | 8.01 | 0.38% | 26,198,407 |
| Oct 17, 2025 | 8.22 | 8.32 | 7.95 | 7.98 | 7.98 | -2.92% | 39,178,255 |
| Oct 16, 2025 | 8.42 | 8.44 | 8.16 | 8.22 | 8.22 | -2.38% | 41,086,352 |
| Oct 15, 2025 | 8.45 | 8.58 | 8.33 | 8.42 | 8.42 | -0.36% | 41,123,568 |
| Oct 14, 2025 | 8.57 | 8.73 | 8.39 | 8.45 | 8.45 | -0.24% | 60,594,892 |
| Oct 13, 2025 | 8.16 | 8.49 | 8.13 | 8.47 | 8.47 | -0.24% | 52,398,498 |
| Oct 10, 2025 | 8.42 | 8.68 | 8.28 | 8.49 | 8.49 | -0.12% | 68,114,483 |
| Oct 9, 2025 | 8.18 | 8.57 | 8.11 | 8.50 | 8.50 | 6.65% | 95,020,702 |
| Sep 30, 2025 | 7.87 | 8.06 | 7.82 | 7.97 | 7.97 | 1.53% | 57,037,657 |
| Sep 29, 2025 | 7.82 | 7.89 | 7.67 | 7.85 | 7.85 | 1.82% | 49,620,630 |
| Sep 26, 2025 | 7.46 | 7.84 | 7.44 | 7.71 | 7.71 | 2.94% | 56,078,672 |
| Sep 25, 2025 | 7.60 | 7.65 | 7.45 | 7.49 | 7.49 | -1.32% | 26,476,061 |
| Sep 24, 2025 | 7.64 | 7.67 | 7.45 | 7.59 | 7.59 | -0.65% | 33,488,670 |
| Sep 23, 2025 | 7.73 | 7.74 | 7.49 | 7.64 | 7.64 | -1.67% | 28,812,172 |
| Sep 22, 2025 | 7.85 | 7.89 | 7.62 | 7.77 | 7.77 | -1.02% | 37,587,252 |
| Sep 19, 2025 | 7.49 | 7.95 | 7.45 | 7.85 | 7.85 | 4.67% | 61,061,386 |
| Sep 18, 2025 | 7.73 | 7.73 | 7.42 | 7.50 | 7.50 | -3.35% | 36,264,700 |
| Sep 17, 2025 | 7.42 | 7.79 | 7.35 | 7.76 | 7.76 | 4.58% | 48,625,406 |
| Sep 16, 2025 | 7.54 | 7.54 | 7.31 | 7.42 | 7.42 | -1.07% | 22,076,331 |
| Sep 15, 2025 | 7.56 | 7.62 | 7.48 | 7.50 | 7.50 | -1.32% | 20,738,543 |
| Sep 12, 2025 | 7.56 | 7.67 | 7.55 | 7.60 | 7.60 | 0.66% | 35,701,076 |
| Sep 11, 2025 | 7.51 | 7.56 | 7.46 | 7.55 | 7.55 | 0.27% | 19,757,391 |
| Sep 10, 2025 | 7.48 | 7.56 | 7.41 | 7.53 | 7.53 | 0.27% | 17,259,383 |
| Sep 9, 2025 | 7.47 | 7.65 | 7.44 | 7.51 | 7.51 | 0.54% | 22,720,359 |
| Sep 8, 2025 | 7.37 | 7.48 | 7.37 | 7.47 | 7.47 | 1.36% | 17,668,105 |
| Sep 5, 2025 | 7.25 | 7.38 | 7.19 | 7.37 | 7.37 | 1.66% | 17,111,768 |
| Sep 4, 2025 | 7.30 | 7.36 | 7.16 | 7.25 | 7.25 | -0.82% | 17,615,511 |
| Sep 3, 2025 | 7.47 | 7.49 | 7.30 | 7.31 | 7.31 | -1.75% | 16,096,010 |
| Sep 2, 2025 | 7.56 | 7.59 | 7.37 | 7.44 | 7.44 | -1.20% | 22,517,852 |
| Sep 1, 2025 | 7.50 | 7.55 | 7.42 | 7.53 | 7.53 | 0.80% | 25,301,104 |
| Aug 29, 2025 | 7.48 | 7.54 | 7.42 | 7.47 | 7.47 | - | 23,380,112 |
| Aug 28, 2025 | 7.50 | 7.57 | 7.28 | 7.47 | 7.47 | -0.40% | 32,144,785 |
| Aug 27, 2025 | 7.65 | 7.72 | 7.50 | 7.50 | 7.50 | -4.21% | 48,533,667 |
| Aug 26, 2025 | 7.83 | 7.86 | 7.75 | 7.83 | 7.83 | -0.25% | 26,234,199 |
| Aug 25, 2025 | 7.75 | 7.89 | 7.72 | 7.85 | 7.85 | 2.21% | 42,203,014 |
| Aug 22, 2025 | 7.66 | 7.70 | 7.57 | 7.68 | 7.68 | 0.13% | 21,022,334 |
| Aug 21, 2025 | 7.77 | 7.77 | 7.62 | 7.67 | 7.67 | -0.52% | 23,597,753 |
| Aug 20, 2025 | 7.65 | 7.75 | 7.63 | 7.71 | 7.71 | 0.52% | 20,947,954 |
| Aug 19, 2025 | 7.70 | 7.74 | 7.61 | 7.67 | 7.67 | -0.65% | 24,862,308 |
| Aug 18, 2025 | 7.78 | 7.80 | 7.66 | 7.72 | 7.72 | -0.77% | 38,327,518 |
| Aug 15, 2025 | 7.58 | 7.86 | 7.58 | 7.78 | 7.78 | 3.05% | 43,489,484 |