Xinjiang Joinworld Co., Ltd. (SHA:600888)
China · Delayed Price · Currency is CNY 12.05
+0.32 (2.73%)
May 28, 2026, 3:00 PM CST
Xinjiang Joinworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 11.62 | 12.27 | 11.20 | 12.05 | 12.05 | 2.73% | 148,149,400 |
| May 27, 2026 | 11.16 | 11.91 | 11.14 | 11.73 | 11.73 | 4.08% | 145,165,100 |
| May 26, 2026 | 10.84 | 11.46 | 10.50 | 11.27 | 11.27 | 1.99% | 179,294,400 |
| May 25, 2026 | 10.74 | 11.34 | 10.50 | 11.05 | 11.05 | 7.18% | 233,149,600 |
| May 22, 2026 | 9.37 | 10.31 | 9.33 | 10.31 | 10.31 | 10.03% | 100,973,000 |
| May 21, 2026 | 9.26 | 9.79 | 9.19 | 9.37 | 9.37 | 1.52% | 85,635,650 |
| May 20, 2026 | 9.12 | 9.44 | 9.09 | 9.23 | 9.23 | 0.44% | 74,096,430 |
| May 19, 2026 | 8.45 | 9.25 | 8.34 | 9.19 | 9.19 | 8.89% | 90,243,660 |
| May 18, 2026 | 8.25 | 8.52 | 8.10 | 8.44 | 8.44 | 2.30% | 31,638,800 |
| May 15, 2026 | 8.52 | 8.55 | 8.20 | 8.25 | 8.25 | -3.85% | 41,303,760 |
| May 14, 2026 | 8.81 | 8.87 | 8.58 | 8.58 | 8.58 | -2.61% | 31,344,660 |
| May 13, 2026 | 8.67 | 8.84 | 8.65 | 8.81 | 8.81 | 1.50% | 32,435,400 |
| May 12, 2026 | 8.68 | 8.76 | 8.61 | 8.68 | 8.68 | 0.70% | 33,909,160 |
| May 11, 2026 | 8.61 | 8.71 | 8.57 | 8.62 | 8.62 | 0.58% | 36,178,100 |
| May 8, 2026 | 8.69 | 8.69 | 8.46 | 8.57 | 8.57 | -1.38% | 38,209,830 |
| May 7, 2026 | 8.74 | 8.76 | 8.61 | 8.69 | 8.69 | -0.57% | 28,731,750 |
| May 6, 2026 | 8.66 | 8.76 | 8.62 | 8.74 | 8.74 | 1.39% | 31,074,140 |
| Apr 30, 2026 | 8.73 | 8.74 | 8.53 | 8.62 | 8.62 | -1.71% | 28,403,640 |
| Apr 29, 2026 | 8.45 | 8.80 | 8.43 | 8.77 | 8.77 | 3.42% | 26,306,020 |
| Apr 28, 2026 | 8.62 | 8.63 | 8.46 | 8.48 | 8.48 | -2.08% | 22,656,590 |
| Apr 27, 2026 | 8.65 | 8.75 | 8.61 | 8.66 | 8.66 | 0.23% | 21,745,720 |
| Apr 24, 2026 | 8.70 | 8.81 | 8.52 | 8.64 | 8.64 | -1.26% | 30,960,230 |
| Apr 23, 2026 | 8.94 | 8.96 | 8.72 | 8.75 | 8.75 | -2.13% | 38,138,360 |
| Apr 22, 2026 | 8.65 | 9.24 | 8.65 | 8.94 | 8.94 | 3.00% | 57,286,540 |
| Apr 21, 2026 | 8.76 | 8.79 | 8.66 | 8.68 | 8.68 | -1.03% | 38,143,320 |
| Apr 20, 2026 | 8.73 | 8.91 | 8.70 | 8.77 | 8.77 | 0.80% | 30,940,580 |
| Apr 17, 2026 | 8.56 | 8.72 | 8.54 | 8.70 | 8.70 | 1.16% | 26,833,740 |
| Apr 16, 2026 | 8.43 | 8.64 | 8.43 | 8.60 | 8.60 | 2.38% | 28,557,090 |
| Apr 15, 2026 | 8.51 | 8.55 | 8.38 | 8.40 | 8.40 | -1.29% | 25,056,170 |
| Apr 14, 2026 | 8.54 | 8.64 | 8.42 | 8.51 | 8.51 | 0.35% | 26,290,530 |
| Apr 13, 2026 | 8.43 | 8.56 | 8.34 | 8.48 | 8.48 | 0.47% | 33,216,580 |
| Apr 10, 2026 | 8.38 | 8.52 | 8.29 | 8.44 | 8.44 | 1.08% | 37,205,660 |
| Apr 9, 2026 | 8.21 | 8.35 | 8.15 | 8.35 | 8.35 | 0.85% | 28,844,690 |
| Apr 8, 2026 | 8.25 | 8.30 | 8.15 | 8.28 | 8.28 | 2.35% | 34,685,950 |
| Apr 7, 2026 | 7.83 | 8.12 | 7.83 | 8.09 | 8.09 | 3.59% | 31,237,680 |
| Apr 3, 2026 | 7.98 | 8.04 | 7.81 | 7.81 | 7.81 | -2.50% | 29,720,580 |
| Apr 2, 2026 | 8.10 | 8.19 | 7.98 | 8.01 | 8.01 | -0.62% | 28,709,070 |
| Apr 1, 2026 | 8.13 | 8.16 | 8.00 | 8.06 | 8.06 | 0.88% | 31,035,060 |
| Mar 31, 2026 | 8.35 | 8.40 | 7.98 | 7.99 | 7.99 | -5.22% | 56,535,680 |
| Mar 30, 2026 | 8.51 | 8.60 | 8.30 | 8.43 | 8.43 | 2.55% | 68,397,490 |
| Mar 27, 2026 | 7.95 | 8.24 | 7.95 | 8.22 | 8.22 | 1.99% | 26,386,570 |
| Mar 26, 2026 | 8.20 | 8.25 | 8.02 | 8.06 | 8.06 | -2.30% | 30,369,930 |
| 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% | 50,656,520 |
| 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% | 73,718,020 |
| 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% | 109,154,600 |