Jiangsu Safety Group Co.,Ltd. (SHA:603028)
China · Delayed Price · Currency is CNY 8.50
-0.11 (-1.28%)
Apr 22, 2026, 3:00 PM CST
Jiangsu Safety Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 8.53 | 8.60 | 8.46 | 8.54 | - | -0.81% | 2,107,730 |
| 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 |
| Apr 8, 2026 | 8.50 | 8.69 | 8.45 | 8.69 | 8.69 | 4.07% | 4,962,900 |
| Apr 7, 2026 | 7.99 | 8.40 | 7.99 | 8.35 | 8.35 | 3.34% | 6,235,090 |
| Apr 3, 2026 | 8.39 | 8.45 | 8.04 | 8.08 | 8.08 | -3.35% | 4,278,800 |
| Apr 2, 2026 | 8.52 | 8.59 | 8.29 | 8.36 | 8.36 | -2.45% | 4,900,400 |
| Apr 1, 2026 | 8.65 | 8.69 | 8.49 | 8.57 | 8.57 | 0.71% | 4,516,200 |
| Mar 31, 2026 | 8.66 | 8.78 | 8.46 | 8.51 | 8.51 | -1.62% | 5,630,400 |
| Mar 30, 2026 | 8.51 | 8.65 | 8.44 | 8.65 | 8.65 | 0.46% | 4,559,780 |
| Mar 27, 2026 | 8.54 | 8.64 | 8.31 | 8.61 | 8.61 | 1.65% | 4,352,090 |
| Mar 26, 2026 | 8.70 | 8.74 | 8.38 | 8.47 | 8.47 | -2.31% | 4,728,030 |
| Mar 25, 2026 | 8.59 | 8.75 | 8.58 | 8.67 | 8.67 | 1.40% | 4,539,290 |
| Mar 24, 2026 | 8.29 | 8.55 | 8.13 | 8.55 | 8.55 | 6.08% | 7,718,440 |
| Mar 23, 2026 | 8.51 | 8.68 | 8.02 | 8.06 | 8.06 | -7.67% | 7,409,380 |
| Mar 20, 2026 | 8.98 | 9.10 | 8.70 | 8.73 | 8.73 | -3.22% | 5,249,570 |
| Mar 19, 2026 | 9.20 | 9.27 | 8.95 | 9.02 | 9.02 | -3.11% | 4,441,770 |
| Mar 18, 2026 | 9.25 | 9.34 | 9.11 | 9.31 | 9.31 | 1.31% | 3,725,490 |
| Mar 17, 2026 | 9.42 | 9.49 | 9.16 | 9.19 | 9.19 | -2.55% | 4,367,800 |
| Mar 16, 2026 | 9.35 | 9.67 | 9.31 | 9.43 | 9.43 | 0.86% | 5,827,490 |
| Mar 13, 2026 | 9.50 | 9.57 | 9.31 | 9.35 | 9.35 | -1.16% | 4,060,910 |
| Mar 12, 2026 | 9.68 | 9.75 | 9.41 | 9.46 | 9.46 | -2.77% | 5,240,460 |
| Mar 11, 2026 | 9.92 | 9.93 | 9.69 | 9.73 | 9.73 | -1.02% | 4,360,440 |
| Mar 10, 2026 | 9.74 | 9.85 | 9.71 | 9.83 | 9.83 | 2.08% | 4,316,980 |
| 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 |