Jiangsu JIXIN Wind Energy Technology Co., Ltd. (SHA:601218)
China · Delayed Price · Currency is CNY 6.08
-0.05 (-0.82%)
Sep 30, 2026, 3:00 PM CST
SHA:601218 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.99 | 6.35 | 5.89 | 6.08 | 6.08 | -0.82% | 233,960,783 |
| Sep 29, 2026 | 6.30 | 6.60 | 5.75 | 6.13 | 6.13 | 1.32% | 284,779,700 |
| Sep 28, 2026 | 5.50 | 6.05 | 5.40 | 6.05 | 6.05 | 10.00% | 264,797,488 |
| Sep 24, 2026 | 4.93 | 5.50 | 4.93 | 5.50 | 5.50 | 10.00% | 147,651,112 |
| Sep 23, 2026 | 5.22 | 5.22 | 4.97 | 5.00 | 5.00 | -4.94% | 105,213,497 |
| Sep 22, 2026 | 5.40 | 5.43 | 5.21 | 5.26 | 5.26 | -3.31% | 117,083,155 |
| Sep 21, 2026 | 5.43 | 5.66 | 5.40 | 5.44 | 5.44 | -1.98% | 142,141,829 |
| Sep 18, 2026 | 5.40 | 5.89 | 5.35 | 5.55 | 5.55 | -3.31% | 238,350,626 |
| Sep 17, 2026 | 5.09 | 5.74 | 4.83 | 5.74 | 5.74 | 9.96% | 270,451,441 |
| Sep 16, 2026 | 5.70 | 5.70 | 5.21 | 5.22 | 5.22 | 0.77% | 236,872,827 |
| Sep 15, 2026 | 4.68 | 5.18 | 4.57 | 5.18 | 5.18 | 9.98% | 78,258,155 |
| Sep 14, 2026 | 4.78 | 4.93 | 4.65 | 4.71 | 4.71 | -1.87% | 56,166,900 |
| Sep 11, 2026 | 4.63 | 4.85 | 4.52 | 4.80 | 4.80 | 3.67% | 81,610,834 |
| Sep 10, 2026 | 4.56 | 4.68 | 4.50 | 4.63 | 4.63 | 1.54% | 30,357,300 |
| Sep 9, 2026 | 4.56 | 4.57 | 4.51 | 4.56 | 4.56 | 0.22% | 13,830,200 |
| Sep 8, 2026 | 4.48 | 4.57 | 4.46 | 4.55 | 4.55 | 1.34% | 15,290,200 |
| Sep 7, 2026 | 4.51 | 4.54 | 4.48 | 4.49 | 4.49 | -0.22% | 10,953,382 |
| Sep 4, 2026 | 4.53 | 4.59 | 4.46 | 4.50 | 4.50 | - | 18,267,500 |
| Sep 3, 2026 | 4.54 | 4.57 | 4.48 | 4.50 | 4.50 | -0.66% | 15,243,809 |
| Sep 2, 2026 | 4.54 | 4.55 | 4.49 | 4.53 | 4.53 | -0.66% | 12,688,700 |
| Sep 1, 2026 | 4.55 | 4.60 | 4.53 | 4.56 | 4.56 | 0.22% | 16,787,509 |
| Aug 31, 2026 | 4.51 | 4.55 | 4.47 | 4.55 | 4.55 | 0.44% | 17,282,296 |
| Aug 28, 2026 | 4.50 | 4.54 | 4.47 | 4.53 | 4.53 | 0.22% | 16,353,904 |
| Aug 27, 2026 | 4.54 | 4.54 | 4.43 | 4.52 | 4.52 | - | 16,709,400 |
| Aug 26, 2026 | 4.48 | 4.57 | 4.43 | 4.52 | 4.52 | 0.89% | 22,468,000 |
| 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 |