Jiangsu JIXIN Wind Energy Technology Co., Ltd. (SHA:601218)
China · Delayed Price · Currency is CNY 4.480
+0.230 (5.41%)
Aug 25, 2026, 3:00 PM CST
SHA:601218 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.29 | 4.50 | 4.27 | 4.48 | 4.48 | 5.41% | 35,102,400 |
| Aug 24, 2026 | 4.39 | 4.40 | 4.22 | 4.25 | 4.25 | -2.97% | 18,184,910 |
| Aug 21, 2026 | 4.38 | 4.40 | 4.31 | 4.38 | 4.38 | -0.23% | 15,276,620 |
| Aug 20, 2026 | 4.38 | 4.42 | 4.36 | 4.39 | 4.39 | 0.69% | 15,781,980 |
| Aug 19, 2026 | 4.53 | 4.56 | 4.34 | 4.36 | 4.36 | -4.39% | 28,237,500 |
| Aug 18, 2026 | 4.60 | 4.62 | 4.53 | 4.56 | 4.56 | -1.30% | 19,306,600 |
| Aug 17, 2026 | 4.58 | 4.62 | 4.53 | 4.62 | 4.62 | 0.87% | 22,012,420 |
| Aug 14, 2026 | 4.66 | 4.68 | 4.51 | 4.58 | 4.58 | -1.51% | 27,303,430 |
| Aug 13, 2026 | 4.76 | 4.78 | 4.64 | 4.65 | 4.65 | -2.11% | 36,678,110 |
| Aug 12, 2026 | 4.68 | 4.75 | 4.62 | 4.75 | 4.75 | 2.15% | 41,302,640 |
| Aug 11, 2026 | 4.68 | 4.75 | 4.58 | 4.65 | 4.65 | -0.64% | 33,836,840 |
| Aug 10, 2026 | 4.58 | 4.70 | 4.52 | 4.68 | 4.68 | 1.74% | 39,209,520 |
| Aug 7, 2026 | 4.57 | 4.61 | 4.49 | 4.60 | 4.60 | 0.66% | 31,836,990 |
| Aug 6, 2026 | 4.60 | 4.69 | 4.51 | 4.57 | 4.57 | -1.08% | 40,741,828 |
| Aug 5, 2026 | 4.63 | 4.65 | 4.58 | 4.62 | 4.62 | -0.65% | 42,366,022 |
| Aug 4, 2026 | 4.64 | 4.69 | 4.60 | 4.65 | 4.65 | -0.64% | 42,786,760 |
| Aug 3, 2026 | 4.57 | 4.68 | 4.53 | 4.68 | 4.68 | 2.63% | 49,317,320 |
| Jul 31, 2026 | 4.50 | 4.62 | 4.50 | 4.56 | 4.56 | -1.72% | 53,616,351 |
| Jul 30, 2026 | 4.50 | 4.75 | 4.49 | 4.64 | 4.64 | 1.53% | 76,293,066 |
| Jul 29, 2026 | 4.51 | 4.60 | 4.47 | 4.57 | 4.57 | -1.72% | 66,691,562 |
| Jul 28, 2026 | 4.87 | 4.87 | 4.56 | 4.65 | 4.65 | 4.03% | 119,376,663 |
| Jul 27, 2026 | 4.06 | 4.47 | 4.06 | 4.47 | 4.47 | 10.10% | 20,478,978 |
| Jul 24, 2026 | 4.22 | 4.27 | 4.06 | 4.06 | 4.06 | -4.69% | 32,131,103 |
| Jul 23, 2026 | 3.97 | 4.26 | 3.96 | 4.26 | 4.26 | 7.30% | 48,986,902 |
| Jul 22, 2026 | 3.98 | 4.03 | 3.95 | 3.97 | 3.97 | -0.75% | 19,440,269 |
| Jul 21, 2026 | 4.03 | 4.05 | 3.86 | 4.00 | 4.00 | -0.50% | 31,144,937 |
| Jul 20, 2026 | 3.99 | 4.13 | 3.98 | 4.02 | 4.02 | 0.75% | 29,841,310 |
| Jul 17, 2026 | 4.07 | 4.12 | 3.95 | 3.99 | 3.99 | -1.97% | 25,520,376 |
| Jul 16, 2026 | 4.13 | 4.14 | 4.03 | 4.07 | 4.07 | -0.73% | 18,320,406 |
| Jul 15, 2026 | 4.07 | 4.15 | 4.03 | 4.10 | 4.10 | 0.74% | 19,823,020 |
| Jul 14, 2026 | 3.98 | 4.09 | 3.95 | 4.07 | 4.07 | 1.75% | 19,165,700 |
| Jul 13, 2026 | 4.17 | 4.21 | 3.99 | 4.00 | 4.00 | -4.53% | 22,551,100 |
| Jul 10, 2026 | 4.07 | 4.29 | 4.02 | 4.19 | 4.19 | 2.70% | 26,491,800 |
| Jul 9, 2026 | 4.06 | 4.10 | 3.94 | 4.08 | 4.08 | 0.74% | 22,762,100 |
| Jul 8, 2026 | 4.17 | 4.17 | 4.03 | 4.05 | 4.05 | -2.64% | 19,512,620 |
| Jul 7, 2026 | 4.28 | 4.29 | 4.15 | 4.16 | 4.16 | -2.80% | 16,495,420 |
| Jul 6, 2026 | 4.43 | 4.45 | 4.27 | 4.28 | 4.28 | -3.17% | 25,174,994 |
| Jul 3, 2026 | 4.29 | 4.45 | 4.27 | 4.42 | 4.42 | 2.79% | 25,667,698 |
| Jul 2, 2026 | 4.34 | 4.44 | 4.27 | 4.30 | 4.30 | -1.15% | 23,341,700 |
| Jul 1, 2026 | 4.28 | 4.41 | 4.23 | 4.35 | 4.35 | 1.16% | 27,237,900 |
| Jun 30, 2026 | 4.29 | 4.36 | 4.23 | 4.30 | 4.30 | 0.23% | 19,306,100 |
| Jun 29, 2026 | 4.30 | 4.35 | 4.18 | 4.29 | 4.29 | -0.92% | 26,739,700 |
| Jun 26, 2026 | 4.47 | 4.56 | 4.33 | 4.33 | 4.33 | -2.26% | 29,438,500 |
| Jun 25, 2026 | 4.53 | 4.53 | 4.41 | 4.43 | 4.43 | -2.21% | 21,915,600 |
| Jun 24, 2026 | 4.62 | 4.64 | 4.45 | 4.53 | 4.53 | -2.58% | 23,720,499 |
| Jun 23, 2026 | 4.63 | 4.75 | 4.62 | 4.65 | 4.65 | - | 26,819,278 |
| Jun 22, 2026 | 4.58 | 4.67 | 4.48 | 4.65 | 4.65 | 0.65% | 32,247,390 |
| Jun 18, 2026 | 4.73 | 4.74 | 4.60 | 4.62 | 4.62 | -2.74% | 22,228,100 |
| Jun 17, 2026 | 4.88 | 4.89 | 4.73 | 4.75 | 4.75 | -2.66% | 20,794,100 |
| Jun 16, 2026 | 4.89 | 4.92 | 4.77 | 4.88 | 4.88 | 0.62% | 21,627,398 |