Jiangsu JIXIN Wind Energy Technology Co., Ltd. (SHA:601218)
China · Delayed Price · Currency is CNY 4.560
-0.080 (-1.72%)
Jul 31, 2026, 3:00 PM CST
SHA:601218 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 4.78 | 4.87 | 4.78 | 4.85 | 4.85 | 1.46% | 18,324,250 |
| Jun 12, 2026 | 4.79 | 4.85 | 4.66 | 4.78 | 4.78 | 0.63% | 24,770,140 |
| Jun 11, 2026 | 4.74 | 4.83 | 4.70 | 4.75 | 4.75 | -0.63% | 17,558,300 |
| Jun 10, 2026 | 4.91 | 4.91 | 4.73 | 4.78 | 4.78 | -2.85% | 23,905,000 |
| Jun 9, 2026 | 4.97 | 4.97 | 4.81 | 4.92 | 4.92 | 1.03% | 19,692,970 |
| Jun 8, 2026 | 4.98 | 5.05 | 4.81 | 4.87 | 4.87 | -4.13% | 26,573,500 |
| Jun 5, 2026 | 5.07 | 5.14 | 4.93 | 5.08 | 5.08 | 0.20% | 29,465,700 |
| Jun 4, 2026 | 5.20 | 5.24 | 5.04 | 5.07 | 5.07 | -3.24% | 29,359,980 |
| Jun 3, 2026 | 5.22 | 5.34 | 5.19 | 5.24 | 5.24 | -0.38% | 19,022,700 |
| Jun 2, 2026 | 5.39 | 5.39 | 5.17 | 5.26 | 5.26 | -2.23% | 27,690,730 |
| Jun 1, 2026 | 5.33 | 5.43 | 5.32 | 5.38 | 5.38 | 0.94% | 20,172,700 |
| May 29, 2026 | 5.43 | 5.47 | 5.29 | 5.33 | 5.33 | -2.02% | 27,662,970 |
| May 28, 2026 | 5.36 | 5.47 | 5.32 | 5.44 | 5.44 | 1.49% | 22,641,030 |
| May 27, 2026 | 5.45 | 5.53 | 5.30 | 5.36 | 5.36 | -1.65% | 27,443,450 |
| May 26, 2026 | 5.54 | 5.54 | 5.32 | 5.45 | 5.45 | -1.45% | 30,889,300 |
| May 25, 2026 | 5.55 | 5.62 | 5.43 | 5.53 | 5.53 | -0.36% | 25,449,960 |
| May 22, 2026 | 5.42 | 5.59 | 5.38 | 5.55 | 5.55 | 2.59% | 31,803,070 |