JDM JingDaMachine (Ningbo) Co.Ltd (SHA:603088)
China · Delayed Price · Currency is CNY 11.33
-0.05 (-0.44%)
Sep 30, 2025, 3:00 PM CST
SHA:603088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.47 | 11.59 | 11.30 | 11.33 | 11.33 | -0.44% | 14,760,134 |
| Sep 29, 2025 | 11.30 | 11.63 | 11.29 | 11.38 | 11.38 | 0.80% | 16,683,674 |
| Sep 26, 2025 | 11.83 | 11.83 | 11.27 | 11.29 | 11.29 | -4.56% | 24,035,412 |
| Sep 25, 2025 | 12.00 | 12.40 | 11.77 | 11.83 | 11.83 | -3.03% | 29,397,125 |
| Sep 24, 2025 | 11.78 | 12.30 | 11.70 | 12.20 | 12.20 | 5.17% | 37,247,927 |
| Sep 23, 2025 | 12.02 | 12.24 | 11.35 | 11.60 | 11.60 | -1.94% | 28,893,335 |
| Sep 22, 2025 | 11.28 | 12.01 | 11.18 | 11.83 | 11.83 | 5.81% | 39,673,689 |
| Sep 19, 2025 | 11.53 | 11.75 | 11.15 | 11.18 | 11.18 | -2.36% | 25,995,013 |
| Sep 18, 2025 | 11.60 | 12.00 | 11.31 | 11.45 | 11.45 | -1.97% | 44,411,226 |
| Sep 17, 2025 | 11.35 | 11.90 | 11.20 | 11.68 | 11.68 | 2.01% | 49,551,646 |
| Sep 16, 2025 | 11.40 | 11.67 | 11.12 | 11.45 | 11.45 | 4.09% | 60,352,345 |
| Sep 15, 2025 | 10.23 | 11.12 | 10.22 | 11.00 | 11.00 | 6.80% | 42,115,374 |
| Sep 12, 2025 | 10.42 | 10.45 | 10.16 | 10.30 | 10.30 | -1.15% | 14,221,180 |
| Sep 11, 2025 | 10.05 | 10.58 | 9.91 | 10.42 | 10.42 | 3.89% | 21,435,634 |
| Sep 10, 2025 | 10.15 | 10.25 | 10.00 | 10.03 | 10.03 | -1.57% | 11,819,676 |
| Sep 9, 2025 | 10.10 | 10.35 | 9.98 | 10.19 | 10.19 | -0.29% | 17,663,066 |
| Sep 8, 2025 | 10.30 | 10.77 | 10.17 | 10.22 | 10.22 | 0.69% | 20,760,080 |
| Sep 5, 2025 | 9.65 | 10.17 | 9.61 | 10.15 | 10.15 | 4.75% | 19,671,294 |
| Sep 4, 2025 | 9.73 | 10.13 | 9.50 | 9.69 | 9.69 | -0.10% | 21,992,047 |
| Sep 3, 2025 | 10.20 | 10.30 | 9.68 | 9.70 | 9.70 | -7.00% | 36,750,806 |
| Sep 2, 2025 | 10.55 | 11.00 | 10.14 | 10.43 | 10.43 | 4.30% | 63,250,276 |
| Sep 1, 2025 | 9.98 | 10.09 | 9.94 | 10.00 | 10.00 | 0.60% | 10,604,497 |
| Aug 29, 2025 | 10.12 | 10.19 | 9.89 | 9.94 | 9.94 | -2.17% | 12,866,236 |
| Aug 28, 2025 | 10.14 | 10.26 | 9.80 | 10.16 | 10.16 | 0.20% | 26,037,300 |
| Aug 27, 2025 | 10.51 | 10.65 | 10.10 | 10.14 | 10.14 | -3.52% | 18,991,300 |
| Aug 26, 2025 | 10.96 | 10.96 | 10.49 | 10.51 | 10.51 | -3.67% | 21,599,309 |
| Aug 25, 2025 | 10.73 | 11.12 | 10.73 | 10.91 | 10.91 | 1.96% | 27,070,367 |
| Aug 22, 2025 | 10.80 | 10.80 | 10.55 | 10.70 | 10.70 | -1.20% | 27,801,278 |
| Aug 21, 2025 | 10.60 | 11.03 | 10.40 | 10.83 | 10.83 | 2.17% | 44,148,650 |
| Aug 20, 2025 | 10.09 | 10.69 | 10.00 | 10.60 | 10.60 | 4.95% | 45,917,049 |
| Aug 19, 2025 | 9.39 | 10.33 | 9.37 | 10.10 | 10.10 | 6.54% | 53,126,212 |
| Aug 18, 2025 | 9.27 | 9.50 | 9.27 | 9.48 | 9.48 | 2.71% | 20,107,409 |
| Aug 15, 2025 | 9.07 | 9.25 | 9.05 | 9.23 | 9.23 | 1.76% | 11,439,970 |
| Aug 14, 2025 | 9.25 | 9.43 | 9.03 | 9.07 | 9.07 | -1.52% | 14,507,745 |
| Aug 13, 2025 | 9.16 | 9.25 | 9.13 | 9.21 | 9.21 | 0.55% | 9,165,847 |
| Aug 12, 2025 | 9.21 | 9.24 | 9.12 | 9.16 | 9.16 | -0.76% | 6,606,200 |
| Aug 11, 2025 | 9.19 | 9.26 | 9.12 | 9.23 | 9.23 | 0.54% | 8,920,293 |
| Aug 8, 2025 | 9.18 | 9.21 | 9.13 | 9.18 | 9.18 | - | 9,516,700 |
| Aug 7, 2025 | 9.25 | 9.29 | 9.14 | 9.18 | 9.18 | -0.76% | 9,875,900 |
| Aug 6, 2025 | 9.06 | 9.30 | 9.06 | 9.25 | 9.25 | 2.21% | 18,493,830 |
| Aug 5, 2025 | 9.07 | 9.15 | 8.95 | 9.05 | 9.05 | - | 10,314,420 |
| Aug 4, 2025 | 8.66 | 9.07 | 8.64 | 9.05 | 9.05 | 4.02% | 20,251,535 |
| Aug 1, 2025 | 8.76 | 8.79 | 8.68 | 8.70 | 8.70 | -0.80% | 4,684,480 |
| Jul 31, 2025 | 8.68 | 8.88 | 8.68 | 8.77 | 8.77 | 0.23% | 7,665,240 |
| Jul 30, 2025 | 8.84 | 8.84 | 8.68 | 8.75 | 8.75 | -0.79% | 6,247,996 |
| Jul 29, 2025 | 8.88 | 8.88 | 8.72 | 8.82 | 8.82 | -0.68% | 8,313,675 |
| Jul 28, 2025 | 8.91 | 8.94 | 8.85 | 8.88 | 8.88 | -0.45% | 6,891,600 |
| Jul 25, 2025 | 8.94 | 9.00 | 8.88 | 8.92 | 8.92 | -0.22% | 8,359,026 |
| Jul 24, 2025 | 8.89 | 8.98 | 8.87 | 8.94 | 8.94 | 0.45% | 7,706,705 |
| Jul 23, 2025 | 9.04 | 9.04 | 8.88 | 8.90 | 8.90 | -1.66% | 12,789,299 |