Xinjiang Joinworld Co., Ltd. (SHA:600888)
China · Delayed Price · Currency is CNY 9.78
+0.11 (1.14%)
Sep 30, 2026, 3:00 PM CST
Xinjiang Joinworld Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.70 | 9.98 | 9.60 | 9.78 | 9.78 | 1.14% | 40,224,795 |
| Sep 29, 2026 | 9.30 | 9.77 | 9.24 | 9.67 | 9.67 | 6.38% | 58,045,103 |
| Sep 28, 2026 | 9.80 | 9.80 | 9.02 | 9.09 | 9.09 | -6.48% | 43,900,210 |
| Sep 24, 2026 | 9.95 | 10.03 | 9.70 | 9.72 | 9.72 | -3.38% | 31,639,907 |
| Sep 23, 2026 | 10.23 | 10.36 | 10.00 | 10.06 | 10.06 | -1.47% | 30,290,450 |
| Sep 22, 2026 | 10.26 | 10.42 | 10.16 | 10.21 | 10.21 | -0.39% | 43,080,081 |
| Sep 21, 2026 | 9.97 | 10.37 | 9.92 | 10.25 | 10.25 | 2.81% | 52,024,683 |
| Sep 18, 2026 | 9.96 | 10.00 | 9.82 | 9.97 | 9.97 | 1.94% | 32,599,285 |
| Sep 17, 2026 | 9.90 | 10.06 | 9.71 | 9.78 | 9.78 | -2.20% | 26,312,806 |
| Sep 16, 2026 | 9.80 | 10.03 | 9.71 | 10.00 | 10.00 | 1.63% | 26,023,521 |
| Sep 15, 2026 | 9.80 | 9.92 | 9.74 | 9.84 | 9.84 | 0.20% | 20,661,689 |
| Sep 14, 2026 | 9.69 | 9.85 | 9.55 | 9.82 | 9.82 | 0.20% | 23,326,803 |
| Sep 11, 2026 | 9.97 | 9.97 | 9.51 | 9.80 | 9.80 | -3.07% | 44,907,313 |
| Sep 10, 2026 | 10.20 | 10.28 | 10.03 | 10.11 | 10.11 | -1.37% | 28,632,951 |
| Sep 9, 2026 | 10.09 | 10.27 | 10.09 | 10.25 | 10.25 | 1.59% | 36,302,813 |
| Sep 8, 2026 | 10.01 | 10.15 | 9.96 | 10.09 | 10.09 | 1.10% | 31,203,882 |
| Sep 7, 2026 | 9.87 | 10.03 | 9.82 | 9.98 | 9.98 | 1.11% | 29,559,454 |
| Sep 4, 2026 | 10.20 | 10.27 | 9.80 | 9.87 | 9.87 | -2.85% | 45,193,160 |
| Sep 3, 2026 | 10.17 | 10.22 | 10.06 | 10.16 | 10.16 | 0.49% | 30,063,303 |
| Sep 2, 2026 | 10.22 | 10.25 | 9.95 | 10.11 | 10.11 | -2.60% | 42,718,755 |
| Sep 1, 2026 | 10.54 | 10.85 | 10.32 | 10.38 | 10.38 | -0.95% | 52,148,319 |
| Aug 31, 2026 | 10.31 | 10.50 | 10.18 | 10.48 | 10.48 | -0.29% | 43,307,189 |
| Aug 28, 2026 | 10.59 | 10.63 | 10.42 | 10.51 | 10.51 | -0.28% | 45,531,387 |
| Aug 27, 2026 | 10.29 | 10.66 | 10.29 | 10.54 | 10.54 | 1.25% | 53,470,882 |
| Aug 26, 2026 | 10.33 | 10.57 | 10.28 | 10.41 | 10.41 | 0.19% | 52,396,217 |
| Aug 25, 2026 | 10.59 | 10.59 | 10.06 | 10.39 | 10.39 | -1.33% | 67,719,669 |
| Aug 24, 2026 | 10.23 | 10.94 | 10.21 | 10.53 | 10.53 | 2.73% | 90,500,127 |
| Aug 21, 2026 | 9.92 | 10.30 | 9.76 | 10.25 | 10.25 | 4.49% | 61,708,379 |
| Aug 20, 2026 | 9.94 | 10.03 | 9.74 | 9.81 | 9.81 | 0.20% | 41,589,389 |
| Aug 19, 2026 | 10.15 | 10.18 | 9.73 | 9.79 | 9.79 | -4.67% | 50,525,040 |
| Aug 18, 2026 | 10.36 | 10.56 | 10.11 | 10.27 | 10.27 | -1.34% | 48,486,547 |
| Aug 17, 2026 | 10.36 | 10.42 | 10.14 | 10.41 | 10.41 | 0.39% | 58,244,286 |
| Aug 14, 2026 | 9.94 | 10.38 | 9.91 | 10.37 | 10.37 | 4.33% | 70,785,824 |
| Aug 13, 2026 | 10.13 | 10.24 | 9.93 | 9.94 | 9.94 | -1.88% | 50,830,985 |
| Aug 12, 2026 | 10.10 | 10.30 | 10.07 | 10.13 | 10.13 | 0.70% | 42,700,092 |
| Aug 11, 2026 | 10.01 | 10.33 | 10.01 | 10.06 | 10.06 | -0.98% | 62,555,795 |
| Aug 10, 2026 | 10.19 | 10.24 | 9.92 | 10.16 | 10.16 | 0.89% | 60,606,908 |
| Aug 7, 2026 | 9.87 | 10.17 | 9.72 | 10.07 | 10.07 | 2.03% | 62,058,788 |
| Aug 6, 2026 | 9.73 | 9.98 | 9.60 | 9.87 | 9.87 | 1.02% | 65,578,720 |
| Aug 5, 2026 | 9.43 | 9.81 | 9.38 | 9.77 | 9.77 | 4.05% | 68,132,710 |
| Aug 4, 2026 | 9.15 | 9.49 | 9.12 | 9.39 | 9.39 | 3.19% | 64,336,838 |
| Aug 3, 2026 | 9.05 | 9.13 | 8.88 | 9.10 | 9.10 | 1.11% | 54,080,510 |
| Jul 31, 2026 | 9.17 | 9.34 | 8.99 | 9.00 | 9.00 | 1.12% | 78,629,880 |
| Jul 30, 2026 | 9.03 | 9.26 | 8.83 | 8.90 | 8.90 | -2.52% | 65,320,714 |
| Jul 29, 2026 | 8.84 | 9.23 | 8.62 | 9.13 | 9.13 | 3.28% | 76,650,645 |
| Jul 28, 2026 | 8.91 | 9.03 | 8.78 | 8.84 | 8.84 | -2.86% | 47,333,940 |
| Jul 27, 2026 | 8.77 | 9.10 | 8.72 | 9.10 | 9.10 | 3.76% | 44,861,884 |
| Jul 24, 2026 | 8.95 | 9.02 | 8.69 | 8.77 | 8.77 | -4.26% | 52,358,340 |
| Jul 23, 2026 | 8.92 | 9.37 | 8.90 | 9.16 | 9.16 | 2.81% | 69,109,160 |
| Jul 22, 2026 | 9.29 | 9.38 | 8.80 | 8.91 | 8.91 | -4.81% | 76,890,320 |