Jiangsu Safety Group Co.,Ltd. (SHA:603028)
China · Delayed Price · Currency is CNY 7.95
+0.72 (9.96%)
Nov 11, 2026, 3:00 PM CST
Jiangsu Safety Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.18 | 7.95 | 7.18 | 7.95 | 7.95 | 9.96% | 34,996,569 |
| Nov 10, 2026 | 6.99 | 7.28 | 6.99 | 7.23 | 7.23 | 2.84% | 29,107,710 |
| Nov 9, 2026 | 6.91 | 7.18 | 6.82 | 7.03 | 7.03 | 3.69% | 34,698,020 |
| Nov 6, 2026 | 6.70 | 6.99 | 6.70 | 6.78 | 6.78 | -4.64% | 27,560,228 |
| Nov 5, 2026 | 6.92 | 7.22 | 6.92 | 7.11 | 7.11 | - | 37,194,294 |
| Nov 4, 2026 | 7.13 | 7.34 | 6.65 | 7.11 | 7.11 | 0.85% | 47,091,810 |
| Nov 3, 2026 | 7.36 | 7.54 | 7.03 | 7.05 | 7.05 | -6.99% | 44,270,516 |
| Nov 2, 2026 | 7.58 | 7.90 | 7.58 | 7.58 | 7.58 | -9.98% | 53,286,108 |
| Oct 30, 2026 | 8.42 | 8.94 | 8.42 | 8.42 | 8.42 | -10.04% | 47,751,220 |
| Oct 29, 2026 | 9.65 | 10.50 | 9.36 | 9.36 | 9.36 | -10.00% | 61,687,828 |
| Oct 28, 2026 | 9.61 | 11.00 | 9.30 | 10.40 | 10.40 | 0.68% | 83,691,385 |
| Oct 27, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.01% | 29,232,248 |
| Oct 26, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.95% | 6,275,285 |
| Oct 23, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 10.05% | 4,979,550 |
| Oct 22, 2026 | 6.99 | 7.76 | 6.99 | 7.76 | 7.76 | 10.07% | 10,578,770 |
| Oct 21, 2026 | 7.28 | 7.28 | 6.96 | 7.05 | 7.05 | 0.71% | 8,933,600 |
| Oct 20, 2026 | 6.83 | 7.43 | 6.74 | 7.00 | 7.00 | 2.64% | 11,720,500 |
| Oct 19, 2026 | 6.71 | 6.92 | 6.36 | 6.82 | 6.82 | 1.04% | 6,492,250 |
| Oct 16, 2026 | 6.56 | 6.90 | 6.44 | 6.75 | 6.75 | 3.69% | 6,158,080 |
| Oct 15, 2026 | 6.63 | 6.67 | 6.40 | 6.51 | 6.51 | -2.40% | 5,480,240 |
| Oct 14, 2026 | 6.97 | 7.07 | 6.67 | 6.67 | 6.67 | -5.12% | 4,660,800 |
| Oct 13, 2026 | 6.94 | 7.08 | 6.59 | 7.03 | 7.03 | 2.18% | 4,633,100 |
| Oct 12, 2026 | 7.08 | 7.09 | 6.86 | 6.88 | 6.88 | -1.85% | 3,956,200 |
| Oct 9, 2026 | 7.11 | 7.11 | 6.69 | 7.01 | 7.01 | -0.85% | 4,705,380 |
| Oct 8, 2026 | 7.20 | 7.30 | 6.99 | 7.07 | 7.07 | -1.26% | 3,387,950 |
| Sep 30, 2026 | 7.26 | 7.32 | 7.13 | 7.16 | 7.16 | -1.38% | 2,404,304 |
| Sep 29, 2026 | 7.12 | 7.31 | 7.05 | 7.26 | 7.26 | 1.11% | 3,458,290 |
| Sep 28, 2026 | 7.19 | 7.32 | 7.08 | 7.18 | 7.18 | -0.97% | 3,921,445 |
| Sep 24, 2026 | 7.13 | 7.33 | 7.05 | 7.25 | 7.25 | 1.68% | 4,950,640 |
| Sep 23, 2026 | 7.10 | 7.22 | 7.05 | 7.13 | 7.13 | - | 3,454,270 |
| Sep 22, 2026 | 7.08 | 7.19 | 6.99 | 7.13 | 7.13 | 1.13% | 4,280,800 |
| Sep 21, 2026 | 6.79 | 7.10 | 6.73 | 7.05 | 7.05 | 4.44% | 4,176,300 |
| Sep 18, 2026 | 6.81 | 6.89 | 6.72 | 6.75 | 6.75 | -0.30% | 2,746,100 |
| Sep 17, 2026 | 6.72 | 6.81 | 6.57 | 6.77 | 6.77 | 0.74% | 4,029,100 |
| Sep 16, 2026 | 6.52 | 6.78 | 6.46 | 6.72 | 6.72 | 3.07% | 3,704,890 |
| Sep 15, 2026 | 6.87 | 6.89 | 6.50 | 6.52 | 6.52 | -4.68% | 4,026,800 |
| Sep 14, 2026 | 6.86 | 6.99 | 6.75 | 6.84 | 6.84 | -0.29% | 2,877,500 |
| Sep 11, 2026 | 7.03 | 7.03 | 6.74 | 6.86 | 6.86 | -2.83% | 4,544,830 |
| Sep 10, 2026 | 7.18 | 7.19 | 7.00 | 7.06 | 7.06 | -1.26% | 3,571,433 |
| Sep 9, 2026 | 7.22 | 7.25 | 7.11 | 7.15 | 7.15 | -0.56% | 2,998,873 |
| Sep 8, 2026 | 7.11 | 7.22 | 7.06 | 7.19 | 7.19 | 0.70% | 2,873,660 |
| Sep 7, 2026 | 6.95 | 7.16 | 6.95 | 7.14 | 7.14 | 2.00% | 4,162,690 |
| Sep 4, 2026 | 7.02 | 7.15 | 6.98 | 7.00 | 7.00 | -0.28% | 4,703,800 |
| 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 |