Jiangsu Safety Group Co.,Ltd. (SHA:603028)
China · Delayed Price · Currency is CNY 7.38
+0.06 (0.82%)
Jun 23, 2026, 3:00 PM CST
Jiangsu Safety Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7.33 | 7.68 | 7.21 | 7.46 | - | 1.91% | 3,567,300 |
| Jun 22, 2026 | 7.44 | 7.44 | 7.03 | 7.32 | 7.32 | -1.74% | 6,816,743 |
| Jun 18, 2026 | 7.31 | 7.50 | 7.17 | 7.45 | 7.45 | 2.05% | 4,812,660 |
| Jun 17, 2026 | 7.39 | 7.50 | 7.28 | 7.30 | 7.30 | -2.28% | 4,298,870 |
| Jun 16, 2026 | 7.39 | 7.54 | 7.22 | 7.47 | 7.47 | 0.67% | 4,159,373 |
| Jun 15, 2026 | 7.43 | 7.77 | 7.34 | 7.42 | 7.42 | -0.80% | 4,551,610 |
| Jun 12, 2026 | 7.57 | 7.60 | 7.32 | 7.48 | 7.48 | 1.36% | 3,559,700 |
| Jun 11, 2026 | 7.48 | 7.48 | 7.25 | 7.38 | 7.38 | -1.60% | 3,251,280 |
| Jun 10, 2026 | 7.58 | 7.65 | 7.23 | 7.50 | 7.50 | -2.09% | 4,260,530 |
| Jun 9, 2026 | 7.69 | 7.76 | 7.46 | 7.66 | 7.66 | 1.19% | 3,980,730 |
| Jun 8, 2026 | 7.60 | 7.90 | 7.42 | 7.57 | 7.57 | -4.18% | 6,089,210 |
| Jun 5, 2026 | 7.75 | 8.12 | 7.56 | 7.90 | 7.90 | 2.20% | 4,504,030 |
| Jun 4, 2026 | 7.77 | 7.85 | 7.61 | 7.73 | 7.73 | -0.77% | 3,403,780 |
| Jun 3, 2026 | 7.91 | 7.97 | 7.74 | 7.79 | 7.79 | -1.64% | 3,948,712 |
| Jun 2, 2026 | 8.18 | 8.36 | 7.83 | 7.92 | 7.92 | -3.30% | 5,539,418 |
| Jun 1, 2026 | 8.06 | 8.31 | 7.90 | 8.19 | 8.19 | 1.61% | 3,982,110 |
| May 29, 2026 | 8.55 | 8.55 | 7.98 | 8.06 | 8.06 | -4.39% | 5,386,440 |
| May 28, 2026 | 8.39 | 8.55 | 8.18 | 8.43 | 8.43 | 0.48% | 5,688,470 |
| May 27, 2026 | 8.69 | 8.76 | 8.34 | 8.39 | 8.39 | -3.23% | 6,518,910 |
| May 26, 2026 | 9.09 | 9.09 | 8.58 | 8.67 | 8.67 | -4.93% | 8,048,200 |
| May 25, 2026 | 9.31 | 9.48 | 9.02 | 9.12 | 9.12 | -1.72% | 6,556,500 |
| May 22, 2026 | 9.08 | 9.41 | 8.95 | 9.28 | 9.28 | 3.00% | 7,103,860 |
| May 21, 2026 | 9.41 | 9.49 | 9.00 | 9.01 | 9.01 | -4.35% | 7,862,530 |
| May 20, 2026 | 9.50 | 9.50 | 9.18 | 9.42 | 9.42 | -0.63% | 8,555,720 |
| May 19, 2026 | 9.60 | 10.08 | 9.38 | 9.48 | 9.48 | - | 12,241,090 |
| May 18, 2026 | 9.47 | 9.52 | 9.27 | 9.48 | 9.48 | -0.11% | 7,763,840 |
| May 15, 2026 | 9.29 | 9.71 | 9.20 | 9.49 | 9.49 | 2.04% | 10,430,010 |
| May 14, 2026 | 9.74 | 9.79 | 9.30 | 9.30 | 9.30 | -4.32% | 10,920,500 |
| May 13, 2026 | 9.66 | 9.80 | 9.53 | 9.72 | 9.72 | -0.31% | 13,749,930 |
| May 12, 2026 | 9.65 | 9.76 | 9.53 | 9.75 | 9.75 | 0.93% | 17,401,880 |
| May 11, 2026 | 9.66 | 9.75 | 9.21 | 9.66 | 9.66 | 0.31% | 28,578,330 |
| May 8, 2026 | 8.75 | 9.63 | 8.67 | 9.63 | 9.63 | 10.06% | 21,361,310 |
| May 7, 2026 | 8.64 | 8.81 | 8.55 | 8.75 | 8.75 | 1.63% | 6,381,300 |
| May 6, 2026 | 8.72 | 8.75 | 8.57 | 8.61 | 8.61 | -0.81% | 5,908,494 |
| Apr 30, 2026 | 8.59 | 8.71 | 8.51 | 8.68 | 8.68 | 1.05% | 6,671,150 |
| Apr 29, 2026 | 8.27 | 8.62 | 8.20 | 8.59 | 8.59 | 3.62% | 8,727,720 |
| Apr 28, 2026 | 8.41 | 8.47 | 8.20 | 8.29 | 8.29 | -0.72% | 6,155,100 |
| Apr 27, 2026 | 8.45 | 8.47 | 8.12 | 8.35 | 8.35 | 0.60% | 9,215,695 |
| Apr 24, 2026 | 8.04 | 8.39 | 7.93 | 8.30 | 8.30 | 3.11% | 8,468,970 |
| Apr 23, 2026 | 8.26 | 8.37 | 7.91 | 8.05 | 8.05 | -5.29% | 10,209,410 |
| Apr 22, 2026 | 8.53 | 8.60 | 8.46 | 8.50 | 8.50 | -1.28% | 3,610,330 |
| Apr 21, 2026 | 8.62 | 8.72 | 8.52 | 8.61 | 8.61 | -0.12% | 4,464,150 |
| Apr 20, 2026 | 8.50 | 8.67 | 8.44 | 8.62 | 8.62 | 1.29% | 4,003,350 |
| Apr 17, 2026 | 8.55 | 8.57 | 8.41 | 8.51 | 8.51 | -0.35% | 3,117,850 |
| Apr 16, 2026 | 8.37 | 8.58 | 8.33 | 8.54 | 8.54 | 2.03% | 4,230,215 |
| Apr 15, 2026 | 8.48 | 8.66 | 8.36 | 8.37 | 8.37 | -1.06% | 4,608,600 |
| Apr 14, 2026 | 8.64 | 8.64 | 8.35 | 8.46 | 8.46 | -0.94% | 4,750,952 |
| Apr 13, 2026 | 8.55 | 8.63 | 8.48 | 8.54 | 8.54 | -0.70% | 3,111,060 |
| Apr 10, 2026 | 8.52 | 8.69 | 8.52 | 8.60 | 8.60 | 0.82% | 3,246,575 |
| Apr 9, 2026 | 8.64 | 8.69 | 8.47 | 8.53 | 8.53 | -1.84% | 3,666,100 |