Jiangsu JIXIN Wind Energy Technology Co., Ltd. (SHA:601218)
China · Delayed Price · Currency is CNY 5.57
+0.10 (1.83%)
Jan 23, 2026, 10:40 AM CST
SHA:601218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.40 | 5.48 | 5.38 | 5.47 | 5.47 | 0.92% | 34,842,930 |
| Jan 21, 2026 | 5.31 | 5.42 | 5.30 | 5.42 | 5.42 | 1.31% | 33,466,360 |
| Jan 20, 2026 | 5.48 | 5.49 | 5.32 | 5.35 | 5.35 | -2.37% | 49,225,620 |
| Jan 19, 2026 | 5.23 | 5.48 | 5.20 | 5.48 | 5.48 | 4.78% | 74,358,450 |
| Jan 16, 2026 | 5.23 | 5.38 | 5.19 | 5.23 | 5.23 | 0.97% | 35,173,955 |
| Jan 15, 2026 | 5.15 | 5.24 | 5.12 | 5.18 | 5.18 | 0.58% | 28,793,100 |
| Jan 14, 2026 | 5.20 | 5.24 | 5.08 | 5.15 | 5.15 | -1.34% | 51,382,730 |
| Jan 13, 2026 | 5.33 | 5.35 | 5.20 | 5.22 | 5.22 | -2.43% | 39,736,800 |
| Jan 12, 2026 | 5.30 | 5.35 | 5.28 | 5.35 | 5.35 | 0.94% | 42,020,900 |
| Jan 9, 2026 | 5.29 | 5.39 | 5.24 | 5.30 | 5.30 | 0.19% | 44,900,031 |
| Jan 8, 2026 | 5.19 | 5.32 | 5.15 | 5.29 | 5.29 | 2.32% | 46,476,200 |
| Jan 7, 2026 | 5.18 | 5.21 | 5.13 | 5.17 | 5.17 | -0.39% | 26,081,850 |
| Jan 6, 2026 | 5.07 | 5.20 | 5.06 | 5.19 | 5.19 | 2.17% | 36,860,423 |
| Jan 5, 2026 | 5.08 | 5.11 | 5.06 | 5.08 | 5.08 | 0.40% | 22,288,130 |
| Dec 31, 2025 | 5.10 | 5.10 | 5.00 | 5.06 | 5.06 | -0.20% | 20,241,300 |
| Dec 30, 2025 | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | -1.36% | 23,923,580 |
| Dec 29, 2025 | 5.14 | 5.21 | 5.11 | 5.14 | 5.14 | - | 27,031,480 |
| Dec 26, 2025 | 5.17 | 5.18 | 5.09 | 5.14 | 5.14 | -0.58% | 27,414,250 |
| Dec 25, 2025 | 5.08 | 5.19 | 5.05 | 5.17 | 5.17 | 1.77% | 32,547,910 |
| Dec 24, 2025 | 4.99 | 5.09 | 4.97 | 5.08 | 5.08 | 1.40% | 25,668,430 |
| Dec 23, 2025 | 5.03 | 5.05 | 4.97 | 5.01 | 5.01 | -0.40% | 20,153,850 |
| Dec 22, 2025 | 5.04 | 5.07 | 5.01 | 5.03 | 5.03 | - | 20,235,500 |
| Dec 19, 2025 | 4.97 | 5.04 | 4.95 | 5.03 | 5.03 | 2.03% | 23,643,000 |
| Dec 18, 2025 | 4.94 | 4.99 | 4.90 | 4.93 | 4.93 | -0.60% | 17,241,000 |
| Dec 17, 2025 | 4.95 | 4.98 | 4.80 | 4.96 | 4.96 | - | 28,407,080 |
| Dec 16, 2025 | 5.12 | 5.14 | 4.96 | 4.96 | 4.96 | -3.13% | 33,685,500 |
| Dec 15, 2025 | 5.07 | 5.17 | 5.05 | 5.12 | 5.12 | 0.39% | 29,666,820 |
| Dec 12, 2025 | 4.96 | 5.14 | 4.96 | 5.10 | 5.10 | 2.20% | 44,522,780 |
| Dec 11, 2025 | 4.98 | 5.08 | 4.96 | 4.99 | 4.99 | 0.40% | 30,977,590 |
| Dec 10, 2025 | 4.99 | 5.00 | 4.92 | 4.97 | 4.97 | -0.40% | 20,691,850 |
| Dec 9, 2025 | 5.10 | 5.10 | 4.98 | 4.99 | 4.99 | -2.35% | 29,577,180 |
| Dec 8, 2025 | 5.05 | 5.14 | 4.99 | 5.11 | 5.11 | 1.39% | 37,383,400 |
| Dec 5, 2025 | 4.97 | 5.05 | 4.92 | 5.04 | 5.04 | 0.60% | 37,815,770 |
| Dec 4, 2025 | 4.91 | 5.07 | 4.89 | 5.01 | 5.01 | 2.04% | 43,884,700 |
| Dec 3, 2025 | 4.92 | 4.97 | 4.89 | 4.91 | 4.91 | -0.41% | 26,860,690 |
| Dec 2, 2025 | 4.98 | 4.98 | 4.88 | 4.93 | 4.93 | -0.60% | 21,162,300 |
| Dec 1, 2025 | 5.00 | 5.02 | 4.93 | 4.96 | 4.96 | -0.40% | 25,146,200 |
| Nov 28, 2025 | 4.89 | 4.98 | 4.87 | 4.98 | 4.98 | 2.26% | 31,445,790 |
| Nov 27, 2025 | 4.91 | 4.95 | 4.86 | 4.87 | 4.87 | -0.81% | 22,299,340 |
| Nov 26, 2025 | 4.97 | 4.99 | 4.88 | 4.91 | 4.91 | -0.61% | 25,112,320 |
| Nov 25, 2025 | 4.93 | 4.98 | 4.89 | 4.94 | 4.94 | 0.20% | 30,112,630 |
| Nov 24, 2025 | 4.91 | 4.96 | 4.84 | 4.93 | 4.93 | 2.71% | 39,558,100 |
| Nov 21, 2025 | 5.03 | 5.04 | 4.80 | 4.80 | 4.80 | -5.70% | 46,555,621 |
| Nov 20, 2025 | 5.16 | 5.24 | 5.08 | 5.09 | 5.09 | -1.17% | 32,019,700 |
| Nov 19, 2025 | 5.21 | 5.28 | 5.12 | 5.15 | 5.15 | -2.65% | 44,896,160 |
| Nov 18, 2025 | 5.63 | 5.65 | 5.24 | 5.29 | 5.29 | -6.70% | 97,848,330 |
| Nov 17, 2025 | 5.98 | 6.01 | 5.60 | 5.67 | 5.67 | -5.18% | 102,246,400 |
| Nov 14, 2025 | 5.90 | 6.08 | 5.86 | 5.98 | 5.98 | -0.17% | 104,441,500 |
| Nov 13, 2025 | 5.84 | 6.13 | 5.78 | 5.99 | 5.99 | 2.74% | 133,483,100 |
| Nov 12, 2025 | 5.89 | 5.97 | 5.71 | 5.83 | 5.83 | -2.51% | 147,738,200 |