Jiangsu JIXIN Wind Energy Technology Co., Ltd. (SHA:601218)
China · Delayed Price · Currency is CNY 6.47
-0.23 (-3.43%)
May 8, 2026, 3:00 PM CST
SHA:601218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.56 | 6.58 | 6.42 | 6.47 | 6.47 | -3.43% | 56,200,110 |
| May 7, 2026 | 6.60 | 6.78 | 6.55 | 6.70 | 6.67 | 2.29% | 78,279,900 |
| May 6, 2026 | 6.47 | 6.64 | 6.37 | 6.55 | 6.52 | 1.24% | 71,994,800 |
| Apr 30, 2026 | 6.70 | 6.77 | 6.44 | 6.47 | 6.44 | -4.15% | 87,370,680 |
| Apr 29, 2026 | 6.70 | 6.85 | 6.64 | 6.75 | 6.71 | -1.89% | 103,016,300 |
| Apr 28, 2026 | 6.48 | 6.89 | 6.40 | 6.88 | 6.84 | 6.01% | 135,281,400 |
| Apr 27, 2026 | 6.31 | 6.55 | 6.26 | 6.49 | 6.46 | 2.85% | 99,486,540 |
| Apr 24, 2026 | 6.24 | 6.53 | 6.19 | 6.31 | 6.28 | 0.32% | 89,760,500 |
| Apr 23, 2026 | 6.21 | 6.35 | 6.05 | 6.29 | 6.26 | 1.45% | 93,736,100 |
| Apr 22, 2026 | 6.25 | 6.26 | 6.15 | 6.20 | 6.17 | -0.80% | 40,924,530 |
| Apr 21, 2026 | 6.31 | 6.32 | 6.09 | 6.25 | 6.22 | -0.95% | 60,686,820 |
| Apr 20, 2026 | 6.21 | 6.32 | 6.14 | 6.31 | 6.28 | 1.61% | 80,669,720 |
| Apr 17, 2026 | 6.00 | 6.34 | 5.99 | 6.21 | 6.18 | 3.16% | 102,394,900 |
| Apr 16, 2026 | 5.96 | 6.02 | 5.89 | 6.02 | 5.99 | 0.84% | 44,441,080 |
| Apr 15, 2026 | 6.02 | 6.15 | 5.94 | 5.97 | 5.94 | -0.83% | 61,231,100 |
| Apr 14, 2026 | 6.08 | 6.08 | 5.93 | 6.02 | 5.99 | 0.50% | 46,425,420 |
| Apr 13, 2026 | 5.93 | 6.02 | 5.89 | 5.99 | 5.96 | - | 43,898,260 |
| Apr 10, 2026 | 6.03 | 6.10 | 5.98 | 5.99 | 5.96 | -0.33% | 47,802,640 |
| Apr 9, 2026 | 6.12 | 6.12 | 5.93 | 6.01 | 5.98 | -1.80% | 58,588,490 |
| Apr 8, 2026 | 6.06 | 6.12 | 6.01 | 6.12 | 6.09 | 3.20% | 68,436,650 |
| Apr 7, 2026 | 5.82 | 6.01 | 5.73 | 5.93 | 5.90 | 2.24% | 73,248,610 |
| Apr 3, 2026 | 6.19 | 6.23 | 5.75 | 5.80 | 5.77 | -7.64% | 104,307,600 |
| Apr 2, 2026 | 6.30 | 6.58 | 6.18 | 6.28 | 6.25 | 0.32% | 118,897,100 |
| Apr 1, 2026 | 6.26 | 6.41 | 6.15 | 6.26 | 6.23 | 2.29% | 101,957,600 |
| Mar 31, 2026 | 6.55 | 6.65 | 6.11 | 6.12 | 6.09 | -6.56% | 134,240,900 |
| Mar 30, 2026 | 6.80 | 7.09 | 6.35 | 6.55 | 6.52 | -5.07% | 129,010,900 |
| Mar 27, 2026 | 7.01 | 7.15 | 6.67 | 6.90 | 6.86 | -5.48% | 144,499,600 |
| Mar 26, 2026 | 7.80 | 7.82 | 7.30 | 7.30 | 7.26 | -9.88% | 181,420,500 |
| Mar 25, 2026 | 7.44 | 8.21 | 7.35 | 8.10 | 8.06 | 6.30% | 270,419,400 |
| Mar 24, 2026 | 7.15 | 7.73 | 7.01 | 7.62 | 7.58 | 5.98% | 247,683,800 |
| Mar 23, 2026 | 6.76 | 7.32 | 6.76 | 7.19 | 7.15 | 2.28% | 205,849,400 |
| Mar 20, 2026 | 7.70 | 7.99 | 6.98 | 7.03 | 6.99 | -5.38% | 307,399,900 |
| Mar 19, 2026 | 6.60 | 7.43 | 6.60 | 7.43 | 7.39 | 10.07% | 131,663,000 |
| Mar 18, 2026 | 6.90 | 7.29 | 6.70 | 6.75 | 6.71 | -5.73% | 209,225,400 |
| Mar 17, 2026 | 6.86 | 7.60 | 6.77 | 7.16 | 7.12 | -0.69% | 228,334,700 |
| Mar 16, 2026 | 6.94 | 7.63 | 6.65 | 7.21 | 7.17 | 3.89% | 250,575,600 |
| Mar 13, 2026 | 6.32 | 6.94 | 6.06 | 6.94 | 6.90 | 9.98% | 220,899,500 |
| Mar 12, 2026 | 6.00 | 6.38 | 5.90 | 6.31 | 6.28 | 4.64% | 127,799,900 |
| Mar 11, 2026 | 5.95 | 6.06 | 5.83 | 6.03 | 6.00 | 2.20% | 78,056,040 |
| Mar 10, 2026 | 5.83 | 5.97 | 5.76 | 5.90 | 5.87 | 1.37% | 54,264,530 |
| Mar 9, 2026 | 5.72 | 5.82 | 5.69 | 5.82 | 5.79 | 0.87% | 41,535,880 |
| Mar 6, 2026 | 5.74 | 5.82 | 5.67 | 5.77 | 5.74 | -0.17% | 41,138,010 |
| Mar 5, 2026 | 5.60 | 5.81 | 5.60 | 5.78 | 5.75 | 4.33% | 62,547,230 |
| Mar 4, 2026 | 5.48 | 5.58 | 5.45 | 5.54 | 5.51 | 1.28% | 38,244,490 |
| Mar 3, 2026 | 5.71 | 5.78 | 5.46 | 5.47 | 5.44 | -4.04% | 46,368,690 |
| Mar 2, 2026 | 5.70 | 5.80 | 5.67 | 5.70 | 5.67 | -1.38% | 41,432,000 |
| Feb 27, 2026 | 5.77 | 5.79 | 5.70 | 5.78 | 5.75 | 0.17% | 34,691,240 |
| Feb 26, 2026 | 5.59 | 5.79 | 5.56 | 5.77 | 5.74 | 3.04% | 59,772,550 |
| Feb 25, 2026 | 5.58 | 5.61 | 5.52 | 5.60 | 5.57 | 0.54% | 33,923,030 |
| Feb 24, 2026 | 5.41 | 5.59 | 5.41 | 5.57 | 5.54 | 3.72% | 46,966,560 |