Xinjiang Joinworld Co., Ltd. (SHA:600888)
China · Delayed Price · Currency is CNY 8.22
+0.16 (1.99%)
Mar 27, 2026, 3:00 PM CST
Xinjiang Joinworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.20 | 8.25 | 8.02 | 8.06 | 8.06 | -2.30% | 30,369,937 |
| Mar 25, 2026 | 8.08 | 8.38 | 8.08 | 8.25 | 8.25 | 3.13% | 43,250,050 |
| Mar 24, 2026 | 7.97 | 8.01 | 7.76 | 8.00 | 8.00 | 2.43% | 36,353,610 |
| Mar 23, 2026 | 7.88 | 8.13 | 7.73 | 7.81 | 7.81 | -2.98% | 50,656,525 |
| Mar 20, 2026 | 8.39 | 8.60 | 8.05 | 8.05 | 8.05 | -4.96% | 63,663,010 |
| Mar 19, 2026 | 8.66 | 8.67 | 8.35 | 8.47 | 8.47 | -3.53% | 73,718,023 |
| Mar 18, 2026 | 8.80 | 8.98 | 8.60 | 8.78 | 8.78 | -0.23% | 60,515,020 |
| Mar 17, 2026 | 9.40 | 9.55 | 8.77 | 8.80 | 8.80 | -5.27% | 98,136,150 |
| Mar 16, 2026 | 9.65 | 9.84 | 9.25 | 9.29 | 9.29 | -2.00% | 109,154,604 |
| Mar 13, 2026 | 10.00 | 10.08 | 9.43 | 9.48 | 9.48 | -5.29% | 169,066,500 |
| Mar 12, 2026 | 9.26 | 10.15 | 9.25 | 10.01 | 10.01 | 8.45% | 214,096,900 |
| Mar 11, 2026 | 9.15 | 9.32 | 9.07 | 9.23 | 9.23 | 1.10% | 52,042,210 |
| Mar 10, 2026 | 9.22 | 9.32 | 9.06 | 9.13 | 9.13 | -2.46% | 62,492,690 |
| Mar 9, 2026 | 9.16 | 9.46 | 8.98 | 9.36 | 9.36 | 3.31% | 83,771,282 |
| Mar 6, 2026 | 8.99 | 9.27 | 8.66 | 9.06 | 9.06 | -0.22% | 61,032,910 |
| Mar 5, 2026 | 9.29 | 9.38 | 9.03 | 9.08 | 9.08 | -0.98% | 61,264,880 |
| Mar 4, 2026 | 9.02 | 9.43 | 9.00 | 9.17 | 9.17 | 0.22% | 56,445,020 |
| Mar 3, 2026 | 9.42 | 9.54 | 9.11 | 9.15 | 9.15 | -3.79% | 51,108,140 |
| Mar 2, 2026 | 9.38 | 9.56 | 9.16 | 9.51 | 9.51 | 1.17% | 62,316,890 |
| Feb 27, 2026 | 9.10 | 9.42 | 9.07 | 9.40 | 9.40 | 2.51% | 44,815,170 |
| Feb 26, 2026 | 9.20 | 9.22 | 9.06 | 9.17 | 9.17 | 0.22% | 36,491,848 |
| Feb 25, 2026 | 8.89 | 9.25 | 8.89 | 9.15 | 9.15 | 3.04% | 40,966,670 |
| Feb 24, 2026 | 8.74 | 8.92 | 8.73 | 8.88 | 8.88 | 3.26% | 30,980,580 |
| Feb 13, 2026 | 8.76 | 8.81 | 8.58 | 8.60 | 8.60 | -3.48% | 37,331,432 |
| Feb 12, 2026 | 8.79 | 9.05 | 8.72 | 8.91 | 8.91 | 1.25% | 33,365,704 |
| Feb 11, 2026 | 8.56 | 8.91 | 8.55 | 8.80 | 8.80 | 2.56% | 37,375,690 |
| Feb 10, 2026 | 8.69 | 8.71 | 8.58 | 8.58 | 8.58 | -1.27% | 25,978,460 |
| Feb 9, 2026 | 8.75 | 8.81 | 8.66 | 8.69 | 8.69 | 0.93% | 22,844,960 |
| Feb 6, 2026 | 8.39 | 8.74 | 8.36 | 8.61 | 8.61 | 0.94% | 28,822,360 |
| Feb 5, 2026 | 8.77 | 8.77 | 8.42 | 8.53 | 8.53 | -3.72% | 33,733,430 |
| Feb 4, 2026 | 8.92 | 8.96 | 8.73 | 8.86 | 8.86 | -0.11% | 28,332,359 |
| Feb 3, 2026 | 8.75 | 8.89 | 8.61 | 8.87 | 8.87 | 3.38% | 33,930,652 |
| Feb 2, 2026 | 8.75 | 8.98 | 8.58 | 8.58 | 8.58 | -5.61% | 50,799,020 |
| Jan 30, 2026 | 9.30 | 9.32 | 8.70 | 9.09 | 9.09 | -5.02% | 85,372,120 |
| Jan 29, 2026 | 9.76 | 10.14 | 9.42 | 9.57 | 9.57 | -1.95% | 96,677,420 |
| Jan 28, 2026 | 9.11 | 9.86 | 9.04 | 9.76 | 9.76 | 7.02% | 98,814,061 |
| Jan 27, 2026 | 9.13 | 9.26 | 8.89 | 9.12 | 9.12 | -1.08% | 48,487,033 |
| Jan 26, 2026 | 9.28 | 9.35 | 9.14 | 9.22 | 9.22 | 0.66% | 60,061,320 |
| 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 |