Jiangsu Safety Group Co.,Ltd. (SHA:603028)
China · Delayed Price · Currency is CNY 10.02
-0.36 (-3.47%)
At close: Jan 28, 2026
Jiangsu Safety Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 7.75 | 7.89 | 7.12 | 7.39 | 7.39 | -0.67% | 26,431,976 |
| Dec 16, 2025 | 7.56 | 7.63 | 7.36 | 7.44 | 7.44 | -1.59% | 6,963,520 |
| Dec 15, 2025 | 7.51 | 7.65 | 7.40 | 7.56 | 7.56 | 0.13% | 6,556,400 |
| Dec 12, 2025 | 7.67 | 7.81 | 7.54 | 7.55 | 7.55 | -1.05% | 8,486,890 |
| Dec 11, 2025 | 7.79 | 7.93 | 7.62 | 7.63 | 7.63 | -2.30% | 6,383,750 |
| Dec 10, 2025 | 7.97 | 8.04 | 7.79 | 7.81 | 7.81 | -2.01% | 6,666,556 |
| Dec 9, 2025 | 8.13 | 8.16 | 7.95 | 7.97 | 7.97 | -1.73% | 7,413,100 |
| Dec 8, 2025 | 8.00 | 8.25 | 7.97 | 8.11 | 8.11 | 2.40% | 14,331,800 |
| Dec 5, 2025 | 7.84 | 7.94 | 7.68 | 7.92 | 7.92 | 1.28% | 6,430,890 |
| Dec 4, 2025 | 7.86 | 7.98 | 7.70 | 7.82 | 7.82 | -0.51% | 7,401,920 |
| Dec 3, 2025 | 7.82 | 7.89 | 7.69 | 7.86 | 7.86 | 1.03% | 7,139,540 |
| Dec 2, 2025 | 7.82 | 7.85 | 7.66 | 7.78 | 7.78 | -0.77% | 4,768,656 |
| Dec 1, 2025 | 7.88 | 7.99 | 7.79 | 7.84 | 7.84 | -0.13% | 6,735,070 |
| Nov 28, 2025 | 7.73 | 7.85 | 7.63 | 7.85 | 7.85 | 1.55% | 6,087,070 |
| Nov 27, 2025 | 7.66 | 7.74 | 7.53 | 7.73 | 7.73 | 1.58% | 5,958,320 |
| Nov 26, 2025 | 7.75 | 7.81 | 7.58 | 7.61 | 7.61 | -1.68% | 7,725,300 |
| Nov 25, 2025 | 7.68 | 7.86 | 7.60 | 7.74 | 7.74 | 1.57% | 8,539,100 |
| Nov 24, 2025 | 7.44 | 7.67 | 7.38 | 7.62 | 7.62 | 2.97% | 12,614,600 |
| Nov 21, 2025 | 7.97 | 8.05 | 7.36 | 7.40 | 7.40 | -7.62% | 14,927,280 |
| Nov 20, 2025 | 8.11 | 8.26 | 7.95 | 8.01 | 8.01 | -1.35% | 9,707,150 |
| Nov 19, 2025 | 8.36 | 8.39 | 8.00 | 8.12 | 8.12 | -2.40% | 9,715,240 |
| Nov 18, 2025 | 8.61 | 8.63 | 8.26 | 8.32 | 8.32 | -3.59% | 10,712,500 |