Jiangsu JIXIN Wind Energy Technology Co., Ltd. (SHA:601218)
China · Delayed Price · Currency is CNY 6.21
+0.19 (3.16%)
Apr 17, 2026, 3:00 PM CST
SHA:601218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.00 | 6.34 | 5.99 | 6.21 | 6.21 | 3.16% | 102,394,900 |
| Apr 16, 2026 | 5.96 | 6.02 | 5.89 | 6.02 | 6.02 | 0.84% | 44,441,080 |
| Apr 15, 2026 | 6.02 | 6.15 | 5.94 | 5.97 | 5.97 | -0.83% | 61,231,100 |
| Apr 14, 2026 | 6.08 | 6.08 | 5.93 | 6.02 | 6.02 | 0.50% | 46,425,420 |
| Apr 13, 2026 | 5.93 | 6.02 | 5.89 | 5.99 | 5.99 | - | 43,898,260 |
| Apr 10, 2026 | 6.03 | 6.10 | 5.98 | 5.99 | 5.99 | -0.33% | 47,802,640 |
| Apr 9, 2026 | 6.12 | 6.12 | 5.93 | 6.01 | 6.01 | -1.80% | 58,588,490 |
| Apr 8, 2026 | 6.06 | 6.12 | 6.01 | 6.12 | 6.12 | 3.20% | 68,436,650 |
| Apr 7, 2026 | 5.82 | 6.01 | 5.73 | 5.93 | 5.93 | 2.24% | 73,248,610 |
| Apr 3, 2026 | 6.19 | 6.23 | 5.75 | 5.80 | 5.80 | -7.64% | 104,307,600 |
| Apr 2, 2026 | 6.30 | 6.58 | 6.18 | 6.28 | 6.28 | 0.32% | 118,897,100 |
| Apr 1, 2026 | 6.26 | 6.41 | 6.15 | 6.26 | 6.26 | 2.29% | 101,957,697 |
| Mar 31, 2026 | 6.55 | 6.65 | 6.11 | 6.12 | 6.12 | -6.56% | 134,240,900 |
| Mar 30, 2026 | 6.80 | 7.09 | 6.35 | 6.55 | 6.55 | -5.07% | 129,010,900 |
| Mar 27, 2026 | 7.01 | 7.15 | 6.67 | 6.90 | 6.90 | -5.48% | 144,499,638 |
| Mar 26, 2026 | 7.80 | 7.82 | 7.30 | 7.30 | 7.30 | -9.88% | 181,420,500 |
| Mar 25, 2026 | 7.44 | 8.21 | 7.35 | 8.10 | 8.10 | 6.30% | 270,419,400 |
| Mar 24, 2026 | 7.15 | 7.73 | 7.01 | 7.62 | 7.62 | 5.98% | 247,683,830 |
| Mar 23, 2026 | 6.76 | 7.32 | 6.76 | 7.19 | 7.19 | 2.28% | 205,849,400 |
| Mar 20, 2026 | 7.70 | 7.99 | 6.98 | 7.03 | 7.03 | -5.38% | 307,399,900 |
| Mar 19, 2026 | 6.60 | 7.43 | 6.60 | 7.43 | 7.43 | 10.07% | 131,663,000 |
| Mar 18, 2026 | 6.90 | 7.29 | 6.70 | 6.75 | 6.75 | -5.73% | 209,225,400 |
| Mar 17, 2026 | 6.86 | 7.60 | 6.77 | 7.16 | 7.16 | -0.69% | 228,334,700 |
| Mar 16, 2026 | 6.94 | 7.63 | 6.65 | 7.21 | 7.21 | 3.89% | 250,575,600 |
| Mar 13, 2026 | 6.32 | 6.94 | 6.06 | 6.94 | 6.94 | 9.98% | 220,899,500 |
| Mar 12, 2026 | 6.00 | 6.38 | 5.90 | 6.31 | 6.31 | 4.64% | 127,799,988 |
| Mar 11, 2026 | 5.95 | 6.06 | 5.83 | 6.03 | 6.03 | 2.20% | 78,056,040 |
| Mar 10, 2026 | 5.83 | 5.97 | 5.76 | 5.90 | 5.90 | 1.37% | 54,264,530 |
| Mar 9, 2026 | 5.72 | 5.82 | 5.69 | 5.82 | 5.82 | 0.87% | 41,535,880 |
| Mar 6, 2026 | 5.74 | 5.82 | 5.67 | 5.77 | 5.77 | -0.17% | 41,138,017 |
| Mar 5, 2026 | 5.60 | 5.81 | 5.60 | 5.78 | 5.78 | 4.33% | 62,547,230 |
| Mar 4, 2026 | 5.48 | 5.58 | 5.45 | 5.54 | 5.54 | 1.28% | 38,244,490 |
| Mar 3, 2026 | 5.71 | 5.78 | 5.46 | 5.47 | 5.47 | -4.04% | 46,368,690 |
| Mar 2, 2026 | 5.70 | 5.80 | 5.67 | 5.70 | 5.70 | -1.38% | 41,432,000 |
| Feb 27, 2026 | 5.77 | 5.79 | 5.70 | 5.78 | 5.78 | 0.17% | 34,691,240 |
| Feb 26, 2026 | 5.59 | 5.79 | 5.56 | 5.77 | 5.77 | 3.04% | 59,772,550 |
| Feb 25, 2026 | 5.58 | 5.61 | 5.52 | 5.60 | 5.60 | 0.54% | 33,923,037 |
| Feb 24, 2026 | 5.41 | 5.59 | 5.41 | 5.57 | 5.57 | 3.72% | 46,966,560 |
| Feb 13, 2026 | 5.38 | 5.42 | 5.34 | 5.37 | 5.37 | -0.56% | 18,961,500 |
| Feb 12, 2026 | 5.38 | 5.43 | 5.27 | 5.40 | 5.40 | 0.19% | 26,967,940 |
| Feb 11, 2026 | 5.40 | 5.44 | 5.38 | 5.39 | 5.39 | -0.55% | 17,452,000 |
| Feb 10, 2026 | 5.48 | 5.49 | 5.41 | 5.42 | 5.42 | -1.63% | 20,783,370 |
| Feb 9, 2026 | 5.45 | 5.51 | 5.44 | 5.51 | 5.51 | 1.66% | 27,548,720 |
| Feb 6, 2026 | 5.36 | 5.47 | 5.34 | 5.42 | 5.42 | 0.56% | 21,216,500 |
| Feb 5, 2026 | 5.55 | 5.55 | 5.38 | 5.39 | 5.39 | -2.88% | 27,737,270 |
| Feb 4, 2026 | 5.42 | 5.59 | 5.41 | 5.55 | 5.55 | 1.83% | 34,493,360 |
| Feb 3, 2026 | 5.46 | 5.48 | 5.35 | 5.45 | 5.45 | 0.74% | 30,931,900 |
| Feb 2, 2026 | 5.43 | 5.52 | 5.39 | 5.41 | 5.41 | -0.55% | 30,887,240 |
| Jan 30, 2026 | 5.52 | 5.52 | 5.33 | 5.44 | 5.44 | -2.33% | 42,876,190 |
| Jan 29, 2026 | 5.75 | 5.79 | 5.55 | 5.57 | 5.57 | -4.13% | 59,740,740 |