Jiangsu Safety Group Co.,Ltd. (SHA:603028)
China · Delayed Price · Currency is CNY 6.47
0.00 (0.00%)
Jul 15, 2026, 3:00 PM CST
Jiangsu Safety Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 7.00 | 7.03 | 6.78 | 6.84 | 6.84 | -2.43% | 4,484,070 |
| Jun 24, 2026 | 7.41 | 7.51 | 6.96 | 7.01 | 7.01 | -5.01% | 5,278,980 |
| Jun 23, 2026 | 7.33 | 7.68 | 7.21 | 7.38 | 7.38 | 0.82% | 5,065,220 |
| 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 |