Xinjiang Joinworld Co., Ltd. (SHA:600888)
China · Delayed Price · Currency is CNY 9.16
+0.25 (2.81%)
Jan 23, 2026, 3:00 PM CST
Xinjiang Joinworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.97 | 9.22 | 8.96 | 9.16 | 9.16 | 2.81% | 50,818,990 |
| Jan 22, 2026 | 8.85 | 8.96 | 8.84 | 8.91 | 8.91 | 0.11% | 28,212,690 |
| Jan 21, 2026 | 8.95 | 9.00 | 8.83 | 8.90 | 8.90 | -1.44% | 33,436,710 |
| Jan 20, 2026 | 8.86 | 9.03 | 8.68 | 9.03 | 9.03 | 1.92% | 53,962,980 |
| Jan 19, 2026 | 8.61 | 8.92 | 8.47 | 8.86 | 8.86 | 2.90% | 42,325,740 |
| Jan 16, 2026 | 8.78 | 8.89 | 8.59 | 8.61 | 8.61 | -1.37% | 35,805,790 |
| Jan 15, 2026 | 8.59 | 8.85 | 8.59 | 8.73 | 8.73 | 1.28% | 40,665,230 |
| Jan 14, 2026 | 8.74 | 8.89 | 8.55 | 8.62 | 8.62 | -1.49% | 52,592,690 |
| Jan 13, 2026 | 8.58 | 8.90 | 8.49 | 8.75 | 8.75 | 2.22% | 64,022,858 |
| Jan 12, 2026 | 8.63 | 8.72 | 8.46 | 8.56 | 8.56 | -0.12% | 38,982,210 |
| Jan 9, 2026 | 8.36 | 8.61 | 8.34 | 8.57 | 8.57 | 1.78% | 34,831,110 |
| Jan 8, 2026 | 8.47 | 8.53 | 8.33 | 8.42 | 8.42 | -1.52% | 34,996,070 |
| Jan 7, 2026 | 8.50 | 8.64 | 8.41 | 8.55 | 8.55 | 0.83% | 40,782,370 |
| Jan 6, 2026 | 8.36 | 8.60 | 8.35 | 8.48 | 8.48 | 1.92% | 45,998,270 |
| Jan 5, 2026 | 8.32 | 8.41 | 8.26 | 8.32 | 8.32 | 1.59% | 29,213,710 |
| Dec 31, 2025 | 8.13 | 8.29 | 8.13 | 8.19 | 8.19 | -0.36% | 23,125,250 |
| Dec 30, 2025 | 8.03 | 8.31 | 8.00 | 8.22 | 8.22 | 0.37% | 24,205,500 |
| Dec 29, 2025 | 8.30 | 8.36 | 8.15 | 8.19 | 8.19 | -0.36% | 32,639,420 |
| Dec 26, 2025 | 7.95 | 8.28 | 7.95 | 8.22 | 8.22 | 3.40% | 38,684,606 |
| Dec 25, 2025 | 7.94 | 7.98 | 7.86 | 7.95 | 7.95 | -0.38% | 12,656,210 |
| Dec 24, 2025 | 7.91 | 8.02 | 7.88 | 7.98 | 7.98 | 0.76% | 15,630,570 |
| Dec 23, 2025 | 7.91 | 8.03 | 7.85 | 7.92 | 7.92 | 0.38% | 17,638,293 |
| Dec 22, 2025 | 7.90 | 7.99 | 7.88 | 7.89 | 7.89 | 0.13% | 18,863,790 |
| Dec 19, 2025 | 7.75 | 7.94 | 7.69 | 7.88 | 7.88 | 1.94% | 21,061,320 |
| Dec 18, 2025 | 7.70 | 7.82 | 7.67 | 7.73 | 7.73 | -0.26% | 13,956,390 |
| Dec 17, 2025 | 7.56 | 7.77 | 7.50 | 7.75 | 7.75 | 2.38% | 21,089,040 |
| Dec 16, 2025 | 7.74 | 7.76 | 7.53 | 7.57 | 7.57 | -2.57% | 19,101,140 |
| Dec 15, 2025 | 7.68 | 7.84 | 7.68 | 7.77 | 7.77 | - | 17,470,280 |
| Dec 12, 2025 | 7.71 | 7.81 | 7.70 | 7.77 | 7.77 | 1.44% | 25,622,920 |
| Dec 11, 2025 | 7.77 | 7.82 | 7.65 | 7.66 | 7.66 | -1.03% | 21,555,300 |
| Dec 10, 2025 | 7.76 | 7.79 | 7.68 | 7.74 | 7.74 | -0.39% | 17,491,440 |
| Dec 9, 2025 | 7.92 | 7.95 | 7.73 | 7.77 | 7.77 | -2.51% | 26,212,680 |
| Dec 8, 2025 | 8.12 | 8.13 | 7.90 | 7.97 | 7.97 | -1.36% | 25,711,350 |
| Dec 5, 2025 | 7.84 | 8.11 | 7.81 | 8.08 | 8.08 | 3.32% | 30,744,360 |
| Dec 4, 2025 | 7.93 | 7.96 | 7.79 | 7.82 | 7.82 | -1.14% | 19,054,040 |
| Dec 3, 2025 | 7.77 | 7.97 | 7.74 | 7.91 | 7.91 | 1.80% | 23,788,480 |
| Dec 2, 2025 | 7.80 | 7.81 | 7.72 | 7.77 | 7.77 | -0.77% | 12,751,141 |
| Dec 1, 2025 | 7.80 | 7.96 | 7.80 | 7.83 | 7.83 | 1.16% | 23,005,030 |
| Nov 28, 2025 | 7.65 | 7.75 | 7.60 | 7.74 | 7.74 | 1.18% | 13,698,000 |
| Nov 27, 2025 | 7.74 | 7.82 | 7.65 | 7.65 | 7.65 | -0.52% | 19,042,270 |
| Nov 26, 2025 | 7.76 | 7.78 | 7.68 | 7.69 | 7.69 | -0.77% | 16,978,150 |
| Nov 25, 2025 | 7.72 | 7.81 | 7.72 | 7.75 | 7.75 | 0.78% | 19,242,416 |
| Nov 24, 2025 | 7.75 | 7.78 | 7.60 | 7.69 | 7.69 | -0.26% | 21,192,040 |
| Nov 21, 2025 | 8.10 | 8.11 | 7.69 | 7.71 | 7.71 | -5.98% | 45,557,440 |
| Nov 20, 2025 | 8.28 | 8.44 | 8.16 | 8.20 | 8.20 | - | 26,011,530 |
| Nov 19, 2025 | 8.28 | 8.37 | 8.14 | 8.20 | 8.20 | -0.73% | 20,505,580 |
| Nov 18, 2025 | 8.48 | 8.52 | 8.19 | 8.26 | 8.26 | -3.28% | 34,586,640 |
| Nov 17, 2025 | 8.64 | 8.66 | 8.51 | 8.54 | 8.54 | -1.61% | 26,613,280 |
| Nov 14, 2025 | 8.76 | 8.87 | 8.65 | 8.68 | 8.68 | -2.03% | 31,974,440 |
| Nov 13, 2025 | 8.79 | 8.98 | 8.64 | 8.86 | 8.86 | 0.80% | 59,089,030 |