Xinjiang Joinworld Co., Ltd. (SHA:600888)
China · Delayed Price · Currency is CNY 8.69
-0.05 (-0.57%)
May 7, 2026, 3:00 PM CST
Xinjiang Joinworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 30,960,235 |
| 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% | 37,205,667 |
| Apr 9, 2026 | 8.21 | 8.35 | 8.15 | 8.35 | 8.35 | 0.85% | 28,844,691 |
| Apr 8, 2026 | 8.25 | 8.30 | 8.15 | 8.28 | 8.28 | 2.35% | 34,685,959 |
| Apr 7, 2026 | 7.83 | 8.12 | 7.83 | 8.09 | 8.09 | 3.59% | 31,237,687 |
| 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% | 56,535,686 |
| 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% | 30,369,937 |
| 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 |