Jiangsu Safety Group Co.,Ltd. (SHA:603028)
China · Delayed Price · Currency is CNY 7.02
-0.12 (-1.68%)
Sep 3, 2026, 3:00 PM CST
Jiangsu Safety Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.18 | 7.26 | 6.96 | 7.02 | 7.02 | -1.68% | 4,176,540 |
| Sep 2, 2026 | 7.19 | 7.27 | 7.03 | 7.14 | 7.14 | -2.19% | 6,762,400 |
| Sep 1, 2026 | 7.19 | 7.50 | 7.10 | 7.30 | 7.30 | 1.67% | 6,072,550 |
| Aug 31, 2026 | 7.12 | 7.22 | 7.00 | 7.18 | 7.18 | 1.13% | 3,581,930 |
| Aug 28, 2026 | 6.97 | 7.16 | 6.96 | 7.10 | 7.10 | 1.28% | 3,357,390 |
| Aug 27, 2026 | 7.01 | 7.10 | 6.95 | 7.01 | 7.01 | -1.27% | 2,834,200 |
| Aug 26, 2026 | 7.10 | 7.20 | 7.02 | 7.10 | 7.10 | - | 3,276,500 |
| Aug 25, 2026 | 6.98 | 7.17 | 6.88 | 7.10 | 7.10 | 2.01% | 3,649,490 |
| Aug 24, 2026 | 7.02 | 7.11 | 6.90 | 6.96 | 6.96 | -0.71% | 2,851,270 |
| Aug 21, 2026 | 6.97 | 7.05 | 6.84 | 7.01 | 7.01 | 0.14% | 2,345,300 |
| Aug 20, 2026 | 6.77 | 7.05 | 6.77 | 7.00 | 7.00 | 2.49% | 3,183,500 |
| Aug 19, 2026 | 7.14 | 7.14 | 6.80 | 6.83 | 6.83 | -3.67% | 3,528,800 |
| Aug 18, 2026 | 7.07 | 7.10 | 6.96 | 7.09 | 7.09 | 0.28% | 3,588,850 |
| Aug 17, 2026 | 6.91 | 7.08 | 6.85 | 7.07 | 7.07 | 2.17% | 3,314,300 |
| Aug 14, 2026 | 6.90 | 6.97 | 6.83 | 6.92 | 6.92 | 0.29% | 2,733,030 |
| Aug 13, 2026 | 7.13 | 7.15 | 6.90 | 6.90 | 6.90 | -2.40% | 3,054,660 |
| Aug 12, 2026 | 6.99 | 7.13 | 6.88 | 7.07 | 7.07 | 1.14% | 2,737,800 |
| Aug 11, 2026 | 6.99 | 7.04 | 6.81 | 6.99 | 6.99 | 0.43% | 3,571,900 |
| Aug 10, 2026 | 6.89 | 6.99 | 6.68 | 6.96 | 6.96 | 2.35% | 4,562,375 |
| Aug 7, 2026 | 6.71 | 6.84 | 6.52 | 6.80 | 6.80 | 1.80% | 4,212,130 |
| Aug 6, 2026 | 6.67 | 6.72 | 6.50 | 6.68 | 6.68 | 0.45% | 3,943,000 |
| Aug 5, 2026 | 6.65 | 6.70 | 6.57 | 6.65 | 6.65 | 0.61% | 3,192,400 |
| Aug 4, 2026 | 6.65 | 6.67 | 6.50 | 6.61 | 6.61 | 0.15% | 3,446,020 |
| Aug 3, 2026 | 6.40 | 6.63 | 6.34 | 6.60 | 6.60 | 3.77% | 4,187,530 |
| Jul 31, 2026 | 6.18 | 6.43 | 6.18 | 6.36 | 6.36 | 3.08% | 4,118,300 |
| Jul 30, 2026 | 6.25 | 6.36 | 6.10 | 6.17 | 6.17 | -1.28% | 3,633,630 |
| Jul 29, 2026 | 6.17 | 6.30 | 6.15 | 6.25 | 6.25 | 1.30% | 3,070,830 |
| Jul 28, 2026 | 6.06 | 6.24 | 6.06 | 6.17 | 6.17 | 0.82% | 3,720,300 |
| Jul 27, 2026 | 5.82 | 6.16 | 5.82 | 6.12 | 6.12 | 3.73% | 3,855,470 |
| Jul 24, 2026 | 5.89 | 6.06 | 5.85 | 5.90 | 5.90 | -2.64% | 3,303,300 |
| Jul 23, 2026 | 5.82 | 6.09 | 5.75 | 6.06 | 6.06 | 5.39% | 6,611,300 |
| Jul 22, 2026 | 6.01 | 6.01 | 5.71 | 5.75 | 5.75 | -3.04% | 3,940,200 |
| Jul 21, 2026 | 5.94 | 5.98 | 5.53 | 5.93 | 5.93 | -0.50% | 6,570,700 |
| Jul 20, 2026 | 6.23 | 6.43 | 5.77 | 5.96 | 5.96 | -4.18% | 5,460,430 |
| Jul 17, 2026 | 6.48 | 6.59 | 6.19 | 6.22 | 6.22 | -4.01% | 5,493,800 |
| Jul 16, 2026 | 6.47 | 6.67 | 6.37 | 6.48 | 6.48 | 0.15% | 3,411,700 |
| Jul 15, 2026 | 6.44 | 6.56 | 6.32 | 6.47 | 6.47 | - | 3,649,000 |
| Jul 14, 2026 | 6.22 | 6.50 | 6.10 | 6.47 | 6.47 | 3.85% | 5,091,790 |
| Jul 13, 2026 | 6.58 | 6.62 | 6.19 | 6.23 | 6.23 | -5.46% | 5,910,542 |
| Jul 10, 2026 | 6.38 | 6.82 | 6.30 | 6.59 | 6.59 | 3.29% | 5,875,300 |
| Jul 9, 2026 | 6.34 | 6.46 | 6.17 | 6.38 | 6.38 | 0.63% | 3,727,870 |
| Jul 8, 2026 | 6.47 | 6.48 | 6.25 | 6.34 | 6.34 | -2.16% | 3,575,030 |
| Jul 7, 2026 | 6.76 | 6.81 | 6.46 | 6.48 | 6.48 | -3.71% | 4,724,800 |
| Jul 6, 2026 | 6.94 | 7.11 | 6.72 | 6.73 | 6.73 | -3.03% | 6,595,100 |
| Jul 3, 2026 | 6.69 | 7.05 | 6.51 | 6.94 | 6.94 | 4.83% | 8,210,330 |
| Jul 2, 2026 | 6.70 | 6.85 | 6.59 | 6.62 | 6.62 | -0.90% | 5,996,130 |
| Jul 1, 2026 | 6.47 | 6.87 | 6.40 | 6.68 | 6.68 | 3.25% | 6,960,190 |
| Jun 30, 2026 | 6.63 | 6.76 | 6.46 | 6.47 | 6.47 | -2.41% | 4,088,771 |
| Jun 29, 2026 | 6.61 | 6.80 | 6.34 | 6.63 | 6.63 | -0.60% | 6,553,790 |
| Jun 26, 2026 | 6.70 | 6.95 | 6.63 | 6.67 | 6.67 | -2.49% | 4,478,680 |