Jiangxi Salt Industry Group Co., Ltd (SHA:601065)
China · Delayed Price · Currency is CNY 7.68
+0.02 (0.26%)
At close: May 29, 2026
SHA:601065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.66 | 7.73 | 7.62 | 7.68 | 7.68 | 0.26% | 2,567,017 |
| May 28, 2026 | 7.68 | 7.75 | 7.61 | 7.66 | 7.66 | -0.52% | 2,753,100 |
| May 27, 2026 | 7.80 | 7.85 | 7.68 | 7.70 | 7.70 | -1.79% | 3,548,800 |
| May 26, 2026 | 7.80 | 7.84 | 7.73 | 7.84 | 7.84 | 0.13% | 2,647,890 |
| May 25, 2026 | 7.79 | 7.85 | 7.76 | 7.83 | 7.83 | 0.13% | 2,683,000 |
| May 22, 2026 | 7.79 | 7.86 | 7.72 | 7.82 | 7.82 | 0.26% | 3,502,532 |
| May 21, 2026 | 7.92 | 7.99 | 7.78 | 7.80 | 7.80 | -1.39% | 4,250,900 |
| May 20, 2026 | 7.99 | 8.00 | 7.89 | 7.91 | 7.91 | -1.37% | 3,087,200 |
| May 19, 2026 | 7.96 | 8.02 | 7.95 | 8.02 | 8.02 | 0.75% | 2,592,870 |
| May 18, 2026 | 8.02 | 8.02 | 7.94 | 7.96 | 7.96 | -0.87% | 3,646,665 |
| May 15, 2026 | 8.11 | 8.14 | 8.02 | 8.03 | 8.03 | -0.86% | 4,174,400 |
| May 14, 2026 | 8.19 | 8.19 | 8.10 | 8.10 | 8.10 | -0.98% | 4,557,900 |
| May 13, 2026 | 8.19 | 8.20 | 8.15 | 8.18 | 8.18 | - | 3,652,503 |
| May 12, 2026 | 8.26 | 8.27 | 8.16 | 8.18 | 8.18 | -0.97% | 4,459,900 |
| May 11, 2026 | 8.29 | 8.30 | 8.24 | 8.26 | 8.26 | -0.36% | 4,061,689 |
| May 8, 2026 | 8.28 | 8.31 | 8.24 | 8.29 | 8.29 | 0.12% | 4,353,205 |
| May 7, 2026 | 8.34 | 8.35 | 8.27 | 8.28 | 8.28 | -0.60% | 3,958,700 |
| May 6, 2026 | 8.29 | 8.35 | 8.28 | 8.33 | 8.33 | 0.48% | 4,294,600 |
| Apr 30, 2026 | 8.26 | 8.39 | 8.26 | 8.29 | 8.29 | 0.12% | 4,473,535 |
| Apr 29, 2026 | 8.14 | 8.29 | 8.11 | 8.28 | 8.28 | 0.12% | 4,997,660 |
| Apr 28, 2026 | 8.31 | 8.32 | 8.23 | 8.27 | 8.27 | -0.72% | 4,879,200 |
| Apr 27, 2026 | 8.30 | 8.34 | 8.24 | 8.33 | 8.33 | -0.24% | 4,969,881 |
| Apr 24, 2026 | 8.35 | 8.39 | 8.27 | 8.35 | 8.35 | -0.12% | 6,070,800 |
| Apr 23, 2026 | 8.49 | 8.50 | 8.32 | 8.36 | 8.36 | -1.99% | 7,586,500 |
| Apr 22, 2026 | 8.37 | 8.58 | 8.37 | 8.53 | 8.53 | 1.07% | 9,890,330 |
| Apr 21, 2026 | 8.37 | 8.46 | 8.36 | 8.44 | 8.44 | 0.72% | 4,675,292 |
| Apr 20, 2026 | 8.41 | 8.42 | 8.38 | 8.38 | 8.38 | -0.36% | 2,277,600 |
| Apr 17, 2026 | 8.40 | 8.45 | 8.38 | 8.41 | 8.41 | -0.12% | 3,391,708 |
| Apr 16, 2026 | 8.36 | 8.45 | 8.36 | 8.42 | 8.42 | 0.72% | 4,180,901 |
| Apr 15, 2026 | 8.37 | 8.40 | 8.34 | 8.36 | 8.36 | - | 3,019,938 |
| Apr 14, 2026 | 8.39 | 8.40 | 8.32 | 8.36 | 8.36 | -0.12% | 3,042,500 |
| Apr 13, 2026 | 8.28 | 8.38 | 8.26 | 8.37 | 8.37 | 0.48% | 4,143,889 |
| Apr 10, 2026 | 8.26 | 8.36 | 8.26 | 8.33 | 8.33 | 0.85% | 4,012,000 |
| Apr 9, 2026 | 8.34 | 8.37 | 8.25 | 8.26 | 8.26 | -1.31% | 4,052,966 |
| Apr 8, 2026 | 8.30 | 8.38 | 8.28 | 8.37 | 8.37 | 1.58% | 6,215,692 |
| Apr 7, 2026 | 8.13 | 8.26 | 8.10 | 8.24 | 8.24 | 1.10% | 4,406,764 |
| Apr 3, 2026 | 8.35 | 8.35 | 8.13 | 8.15 | 8.15 | -2.16% | 7,970,995 |
| Apr 2, 2026 | 8.39 | 8.41 | 8.31 | 8.33 | 8.33 | -0.95% | 4,657,248 |
| Apr 1, 2026 | 8.40 | 8.42 | 8.34 | 8.41 | 8.41 | 0.96% | 4,917,108 |
| Mar 31, 2026 | 8.45 | 8.51 | 8.32 | 8.33 | 8.33 | -1.54% | 6,965,392 |
| Mar 30, 2026 | 8.41 | 8.50 | 8.37 | 8.46 | 8.46 | -0.35% | 5,302,600 |
| Mar 27, 2026 | 8.32 | 8.51 | 8.29 | 8.49 | 8.49 | 1.19% | 7,536,174 |
| Mar 26, 2026 | 8.42 | 8.54 | 8.36 | 8.39 | 8.39 | -0.36% | 8,583,268 |
| Mar 25, 2026 | 8.35 | 8.44 | 8.32 | 8.42 | 8.42 | 0.84% | 7,643,443 |
| Mar 24, 2026 | 8.31 | 8.37 | 8.21 | 8.35 | 8.35 | 1.09% | 8,331,827 |
| Mar 23, 2026 | 8.38 | 8.38 | 8.20 | 8.26 | 8.26 | -2.71% | 12,370,260 |
| Mar 20, 2026 | 8.65 | 8.66 | 8.48 | 8.49 | 8.49 | -1.85% | 11,783,800 |
| Mar 19, 2026 | 8.75 | 8.79 | 8.61 | 8.65 | 8.65 | -1.26% | 8,928,800 |
| Mar 18, 2026 | 8.81 | 8.85 | 8.65 | 8.76 | 8.76 | -0.68% | 11,189,860 |
| Mar 17, 2026 | 8.91 | 9.01 | 8.80 | 8.82 | 8.82 | -1.23% | 12,377,420 |