Jiangsu Safety Group Co.,Ltd. (SHA:603028)
China · Delayed Price · Currency is CNY 9.83
+0.20 (2.08%)
Mar 10, 2026, 3:00 PM CST
Jiangsu Safety Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.74 | 9.74 | 9.43 | 9.63 | 9.63 | -1.23% | 6,809,224 |
| Mar 6, 2026 | 9.43 | 9.77 | 9.43 | 9.75 | 9.75 | 3.28% | 6,375,360 |
| Mar 5, 2026 | 9.55 | 9.70 | 9.38 | 9.44 | 9.44 | 0.96% | 5,864,670 |
| Mar 4, 2026 | 9.41 | 9.58 | 9.10 | 9.35 | 9.35 | -1.27% | 8,396,224 |
| Mar 3, 2026 | 10.12 | 10.19 | 9.40 | 9.47 | 9.47 | -6.42% | 12,709,740 |
| Mar 2, 2026 | 10.10 | 10.47 | 10.08 | 10.12 | 10.12 | -3.98% | 11,205,710 |
| Feb 27, 2026 | 10.35 | 10.71 | 10.26 | 10.54 | 10.54 | 3.33% | 12,723,660 |
| Feb 26, 2026 | 10.17 | 10.29 | 10.08 | 10.20 | 10.20 | 0.10% | 6,295,940 |
| Feb 25, 2026 | 10.18 | 10.30 | 10.10 | 10.19 | 10.19 | -0.29% | 6,214,051 |
| Feb 24, 2026 | 9.89 | 10.25 | 9.89 | 10.22 | 10.22 | 3.34% | 8,156,510 |
| Feb 13, 2026 | 9.89 | 10.05 | 9.82 | 9.89 | 9.89 | - | 5,395,730 |
| Feb 12, 2026 | 10.06 | 10.15 | 9.88 | 9.89 | 9.89 | -1.59% | 6,878,750 |
| Feb 11, 2026 | 10.10 | 10.27 | 10.05 | 10.05 | 10.05 | -0.69% | 5,582,700 |
| Feb 10, 2026 | 10.17 | 10.18 | 10.01 | 10.12 | 10.12 | 0.10% | 5,766,170 |
| Feb 9, 2026 | 10.12 | 10.29 | 10.09 | 10.11 | 10.11 | 1.00% | 8,952,040 |
| Feb 6, 2026 | 9.69 | 10.23 | 9.63 | 10.01 | 10.01 | 3.09% | 12,078,350 |
| Feb 5, 2026 | 9.93 | 9.93 | 9.62 | 9.71 | 9.71 | -2.31% | 8,223,031 |
| Feb 4, 2026 | 9.78 | 10.00 | 9.76 | 9.94 | 9.94 | 1.43% | 9,656,071 |
| Feb 3, 2026 | 9.60 | 9.80 | 9.53 | 9.80 | 9.80 | 3.16% | 9,538,192 |
| Feb 2, 2026 | 9.71 | 9.82 | 9.49 | 9.50 | 9.50 | -2.96% | 10,645,950 |
| Jan 30, 2026 | 9.65 | 9.96 | 9.45 | 9.79 | 9.79 | -0.41% | 14,058,720 |
| Jan 29, 2026 | 10.00 | 10.25 | 9.81 | 9.83 | 9.83 | -1.90% | 16,688,950 |
| Jan 28, 2026 | 10.29 | 10.58 | 10.01 | 10.02 | 10.02 | -3.47% | 22,590,445 |
| Jan 27, 2026 | 9.74 | 10.70 | 9.66 | 10.38 | 10.38 | 6.68% | 31,180,040 |
| Jan 26, 2026 | 9.85 | 9.92 | 9.52 | 9.73 | 9.73 | -0.41% | 13,348,840 |
| Jan 23, 2026 | 9.83 | 9.87 | 9.63 | 9.77 | 9.77 | -0.31% | 14,130,150 |
| Jan 22, 2026 | 9.47 | 9.92 | 9.44 | 9.80 | 9.80 | 3.48% | 18,170,350 |
| Jan 21, 2026 | 9.30 | 9.63 | 9.30 | 9.47 | 9.47 | 0.64% | 10,356,320 |
| Jan 20, 2026 | 9.63 | 9.65 | 9.33 | 9.41 | 9.41 | -2.28% | 12,700,410 |
| Jan 19, 2026 | 9.56 | 9.64 | 9.30 | 9.63 | 9.63 | 1.69% | 14,126,210 |
| Jan 16, 2026 | 9.54 | 9.59 | 9.23 | 9.47 | 9.47 | -0.42% | 13,396,496 |
| Jan 15, 2026 | 9.92 | 9.92 | 9.40 | 9.51 | 9.51 | -5.09% | 21,535,210 |
| Jan 14, 2026 | 9.52 | 10.07 | 9.40 | 10.02 | 10.02 | 4.27% | 42,953,010 |
| Jan 13, 2026 | 9.53 | 9.64 | 9.18 | 9.61 | 9.61 | 0.84% | 24,114,100 |
| Jan 12, 2026 | 9.51 | 9.60 | 9.40 | 9.53 | 9.53 | 0.21% | 26,751,350 |
| Jan 9, 2026 | 9.39 | 9.71 | 9.37 | 9.51 | 9.51 | 0.42% | 29,041,460 |
| Jan 8, 2026 | 9.61 | 9.98 | 9.41 | 9.47 | 9.47 | -2.37% | 51,530,040 |
| Jan 7, 2026 | 8.83 | 9.70 | 8.78 | 9.70 | 9.70 | 9.98% | 51,868,880 |
| Jan 6, 2026 | 8.90 | 8.92 | 8.71 | 8.82 | 8.82 | -0.56% | 22,121,620 |
| Jan 5, 2026 | 9.33 | 9.35 | 8.83 | 8.87 | 8.87 | -4.83% | 40,716,150 |
| Dec 31, 2025 | 8.96 | 9.33 | 8.61 | 9.32 | 9.32 | 4.72% | 41,615,550 |
| Dec 30, 2025 | 8.60 | 9.08 | 8.56 | 8.90 | 8.90 | 0.91% | 39,995,310 |
| Dec 29, 2025 | 8.50 | 8.95 | 8.40 | 8.82 | 8.82 | 3.64% | 39,699,870 |
| Dec 26, 2025 | 9.40 | 9.40 | 8.46 | 8.51 | 8.51 | -2.52% | 47,343,470 |
| Dec 25, 2025 | 8.00 | 8.73 | 7.95 | 8.73 | 8.73 | 9.95% | 20,340,130 |
| Dec 24, 2025 | 7.86 | 8.04 | 7.79 | 7.94 | 7.94 | 1.15% | 11,810,430 |
| Dec 23, 2025 | 8.04 | 8.07 | 7.83 | 7.85 | 7.85 | -1.38% | 20,678,170 |
| Dec 22, 2025 | 7.62 | 8.33 | 7.55 | 7.96 | 7.96 | 5.15% | 50,171,270 |
| Dec 19, 2025 | 7.49 | 7.59 | 7.44 | 7.57 | 7.57 | 2.02% | 13,248,380 |
| Dec 18, 2025 | 7.29 | 7.56 | 7.22 | 7.42 | 7.42 | 0.41% | 16,154,960 |