Jiangxi Salt Industry Group Co., Ltd (SHA:601065)
China · Delayed Price · Currency is CNY 6.89
-0.11 (-1.57%)
At close: Aug 4, 2026
SHA:601065 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.90 | 7.03 | 6.88 | 7.00 | 7.00 | 1.45% | 4,070,775 |
| Jul 31, 2026 | 6.93 | 6.93 | 6.85 | 6.90 | 6.90 | -0.43% | 4,274,200 |
| Jul 30, 2026 | 6.84 | 6.93 | 6.82 | 6.93 | 6.93 | 1.46% | 6,552,500 |
| Jul 29, 2026 | 6.70 | 6.89 | 6.69 | 6.83 | 6.83 | 1.94% | 4,676,452 |
| Jul 28, 2026 | 6.64 | 6.72 | 6.63 | 6.70 | 6.70 | 0.45% | 3,537,543 |
| Jul 27, 2026 | 6.56 | 6.69 | 6.56 | 6.67 | 6.67 | 1.06% | 3,281,100 |
| Jul 24, 2026 | 6.71 | 6.76 | 6.58 | 6.60 | 6.60 | -2.51% | 4,545,299 |
| Jul 23, 2026 | 6.54 | 6.77 | 6.51 | 6.77 | 6.77 | 3.20% | 7,419,328 |
| Jul 22, 2026 | 6.68 | 6.68 | 6.47 | 6.56 | 6.56 | -1.80% | 8,728,907 |
| Jul 21, 2026 | 6.76 | 6.86 | 6.65 | 6.68 | 6.68 | -1.76% | 7,834,561 |
| Jul 20, 2026 | 6.82 | 6.92 | 6.71 | 6.80 | 6.80 | -0.29% | 5,715,800 |
| Jul 17, 2026 | 6.86 | 7.01 | 6.79 | 6.82 | 6.82 | -1.16% | 4,864,100 |
| Jul 16, 2026 | 6.86 | 6.96 | 6.82 | 6.90 | 6.90 | - | 2,768,901 |
| Jul 15, 2026 | 6.71 | 6.92 | 6.71 | 6.90 | 6.90 | 1.92% | 4,469,599 |
| Jul 14, 2026 | 6.71 | 6.83 | 6.68 | 6.77 | 6.77 | - | 5,180,700 |
| Jul 13, 2026 | 6.76 | 6.81 | 6.72 | 6.77 | 6.77 | -0.44% | 2,701,702 |
| Jul 10, 2026 | 6.73 | 6.86 | 6.65 | 6.80 | 6.80 | 0.89% | 3,565,400 |
| Jul 9, 2026 | 6.78 | 6.85 | 6.68 | 6.74 | 6.74 | -1.17% | 3,796,100 |
| Jul 8, 2026 | 6.82 | 6.90 | 6.75 | 6.82 | 6.82 | - | 2,804,400 |
| Jul 7, 2026 | 6.98 | 6.99 | 6.77 | 6.82 | 6.82 | -2.01% | 2,788,800 |
| Jul 6, 2026 | 7.00 | 7.13 | 7.00 | 7.08 | 6.96 | 1.14% | 3,186,800 |
| Jul 3, 2026 | 6.91 | 7.01 | 6.90 | 7.00 | 6.88 | 1.45% | 2,648,100 |
| Jul 2, 2026 | 6.81 | 6.96 | 6.81 | 6.90 | 6.78 | 0.88% | 3,488,266 |
| Jul 1, 2026 | 6.70 | 6.91 | 6.70 | 6.84 | 6.72 | 1.94% | 3,817,595 |
| Jun 30, 2026 | 6.69 | 6.72 | 6.60 | 6.71 | 6.60 | - | 3,007,167 |
| Jun 29, 2026 | 6.69 | 6.73 | 6.50 | 6.71 | 6.60 | 0.30% | 4,484,766 |
| Jun 26, 2026 | 6.72 | 6.78 | 6.67 | 6.69 | 6.58 | -1.33% | 4,113,140 |
| Jun 25, 2026 | 6.97 | 6.97 | 6.76 | 6.78 | 6.67 | -2.31% | 4,248,466 |
| Jun 24, 2026 | 7.11 | 7.20 | 6.94 | 6.94 | 6.82 | -3.61% | 4,908,400 |
| Jun 23, 2026 | 7.11 | 7.30 | 7.09 | 7.20 | 7.08 | 0.84% | 3,295,400 |
| Jun 22, 2026 | 7.14 | 7.16 | 6.93 | 7.14 | 7.02 | -0.28% | 4,860,858 |
| Jun 18, 2026 | 7.21 | 7.30 | 7.16 | 7.16 | 7.04 | -0.97% | 2,284,500 |
| Jun 17, 2026 | 7.30 | 7.31 | 7.20 | 7.23 | 7.11 | -0.82% | 2,463,400 |
| Jun 16, 2026 | 7.41 | 7.43 | 7.28 | 7.29 | 7.17 | -1.75% | 3,243,304 |
| Jun 15, 2026 | 7.39 | 7.51 | 7.37 | 7.42 | 7.29 | 0.27% | 2,686,400 |
| Jun 12, 2026 | 7.25 | 7.40 | 7.21 | 7.40 | 7.27 | 2.07% | 4,021,790 |
| Jun 11, 2026 | 7.37 | 7.41 | 7.20 | 7.25 | 7.13 | -2.03% | 4,005,590 |
| Jun 10, 2026 | 7.51 | 7.56 | 7.33 | 7.40 | 7.27 | -2.25% | 4,845,590 |
| Jun 9, 2026 | 7.65 | 7.66 | 7.55 | 7.57 | 7.44 | -1.05% | 2,862,400 |
| Jun 8, 2026 | 7.67 | 7.73 | 7.58 | 7.65 | 7.52 | -1.67% | 3,664,807 |
| Jun 5, 2026 | 7.72 | 7.82 | 7.68 | 7.78 | 7.65 | 0.78% | 2,655,400 |
| Jun 4, 2026 | 7.66 | 7.73 | 7.62 | 7.72 | 7.59 | 0.39% | 2,766,500 |
| Jun 3, 2026 | 7.73 | 7.75 | 7.65 | 7.69 | 7.56 | -0.52% | 2,230,300 |
| Jun 2, 2026 | 7.85 | 7.85 | 7.72 | 7.73 | 7.60 | -1.53% | 3,061,200 |
| Jun 1, 2026 | 7.68 | 7.86 | 7.65 | 7.85 | 7.72 | 2.21% | 3,602,600 |
| May 29, 2026 | 7.66 | 7.73 | 7.62 | 7.68 | 7.55 | 0.26% | 2,567,017 |
| May 28, 2026 | 7.68 | 7.75 | 7.61 | 7.66 | 7.53 | -0.52% | 2,753,100 |
| May 27, 2026 | 7.80 | 7.85 | 7.68 | 7.70 | 7.57 | -1.79% | 3,548,800 |
| May 26, 2026 | 7.80 | 7.84 | 7.73 | 7.84 | 7.71 | 0.13% | 2,647,890 |
| May 25, 2026 | 7.79 | 7.85 | 7.76 | 7.83 | 7.70 | 0.13% | 2,683,000 |