Jiangxi Salt Industry Group Co., Ltd (SHA:601065)
China · Delayed Price · Currency is CNY 8.29
+0.01 (0.12%)
At close: May 8, 2026
SHA:601065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 9.06 | 9.13 | 8.88 | 8.93 | 8.93 | -1.00% | 12,909,541 |
| Mar 13, 2026 | 9.12 | 9.20 | 9.00 | 9.02 | 9.02 | -2.28% | 22,048,670 |
| Mar 12, 2026 | 9.03 | 9.28 | 8.95 | 9.23 | 9.23 | 2.67% | 31,823,590 |
| Mar 11, 2026 | 8.75 | 9.00 | 8.70 | 8.99 | 8.99 | 2.86% | 19,048,860 |
| Mar 10, 2026 | 8.83 | 8.87 | 8.71 | 8.74 | 8.74 | -0.91% | 14,301,300 |
| Mar 9, 2026 | 8.99 | 9.18 | 8.80 | 8.82 | 8.82 | -0.79% | 21,510,397 |
| Mar 6, 2026 | 8.63 | 8.89 | 8.63 | 8.89 | 8.89 | 2.66% | 12,677,200 |
| Mar 5, 2026 | 8.66 | 8.75 | 8.61 | 8.66 | 8.66 | 0.58% | 7,469,829 |
| Mar 4, 2026 | 8.67 | 8.76 | 8.58 | 8.61 | 8.61 | -1.26% | 9,257,096 |
| Mar 3, 2026 | 8.87 | 8.90 | 8.69 | 8.72 | 8.72 | -1.69% | 11,473,300 |
| Mar 2, 2026 | 8.88 | 8.92 | 8.78 | 8.87 | 8.87 | -0.67% | 9,241,810 |
| Feb 27, 2026 | 8.87 | 8.93 | 8.79 | 8.93 | 8.93 | 0.90% | 9,474,795 |
| Feb 26, 2026 | 8.90 | 8.93 | 8.78 | 8.85 | 8.85 | 0.91% | 11,645,040 |
| Feb 25, 2026 | 8.67 | 8.93 | 8.65 | 8.77 | 8.77 | 1.15% | 13,155,480 |
| Feb 24, 2026 | 8.50 | 8.68 | 8.50 | 8.67 | 8.67 | 2.85% | 10,944,540 |