JDM JingDaMachine (Ningbo) Co.Ltd (SHA:603088)
China · Delayed Price · Currency is CNY 9.80
+0.26 (2.73%)
Aug 25, 2026, 3:00 PM CST
SHA:603088 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.54 | 9.85 | 9.39 | 9.80 | 9.80 | 2.73% | 9,045,100 |
| Aug 24, 2026 | 9.62 | 9.97 | 9.44 | 9.54 | 9.54 | -0.73% | 12,702,320 |
| Aug 21, 2026 | 8.84 | 9.71 | 8.73 | 9.61 | 9.61 | 8.22% | 18,411,590 |
| Aug 20, 2026 | 8.81 | 8.93 | 8.73 | 8.88 | 8.88 | 1.83% | 4,750,106 |
| Aug 19, 2026 | 9.23 | 9.24 | 8.69 | 8.72 | 8.72 | -6.03% | 8,756,384 |
| Aug 18, 2026 | 9.47 | 9.47 | 9.23 | 9.28 | 9.28 | -1.69% | 5,128,200 |
| Aug 17, 2026 | 9.34 | 9.47 | 9.31 | 9.44 | 9.44 | 0.96% | 3,886,095 |
| Aug 14, 2026 | 9.34 | 9.40 | 9.20 | 9.35 | 9.35 | 0.43% | 4,264,800 |
| Aug 13, 2026 | 9.54 | 9.63 | 9.31 | 9.31 | 9.31 | -2.10% | 5,048,293 |
| Aug 12, 2026 | 9.40 | 9.58 | 9.30 | 9.51 | 9.51 | 1.28% | 7,184,600 |
| Aug 11, 2026 | 9.48 | 9.70 | 9.39 | 9.39 | 9.39 | -1.88% | 6,677,900 |
| Aug 10, 2026 | 9.58 | 9.62 | 9.42 | 9.57 | 9.57 | -0.31% | 6,875,190 |
| Aug 7, 2026 | 9.25 | 9.74 | 9.18 | 9.60 | 9.60 | 3.78% | 12,334,710 |
| Aug 6, 2026 | 9.35 | 9.40 | 9.11 | 9.25 | 9.25 | -1.49% | 5,824,720 |
| Aug 5, 2026 | 9.25 | 9.48 | 9.25 | 9.39 | 9.39 | 1.29% | 5,310,900 |
| Aug 4, 2026 | 9.22 | 9.41 | 9.20 | 9.27 | 9.27 | 0.54% | 4,331,099 |
| Aug 3, 2026 | 9.12 | 9.30 | 9.12 | 9.22 | 9.22 | 0.44% | 3,723,342 |
| Jul 31, 2026 | 9.09 | 9.40 | 9.07 | 9.18 | 9.18 | 2.46% | 6,650,816 |
| Jul 30, 2026 | 9.09 | 9.10 | 8.93 | 8.96 | 8.96 | -1.75% | 6,567,006 |
| Jul 29, 2026 | 9.00 | 9.20 | 8.87 | 9.12 | 9.12 | 2.13% | 8,279,523 |
| Jul 28, 2026 | 8.80 | 9.07 | 8.75 | 8.93 | 8.93 | 1.02% | 7,580,700 |
| Jul 27, 2026 | 8.25 | 8.90 | 8.25 | 8.84 | 8.84 | 5.62% | 11,056,600 |
| Jul 24, 2026 | 8.60 | 8.60 | 8.37 | 8.37 | 8.37 | -3.46% | 4,814,900 |
| Jul 23, 2026 | 8.40 | 8.84 | 8.38 | 8.67 | 8.67 | 2.73% | 7,713,420 |
| Jul 22, 2026 | 8.50 | 8.59 | 8.35 | 8.44 | 8.44 | -0.94% | 6,113,580 |
| Jul 21, 2026 | 8.41 | 8.60 | 7.91 | 8.52 | 8.52 | 0.95% | 10,765,670 |
| Jul 20, 2026 | 8.83 | 8.84 | 8.32 | 8.44 | 8.44 | -3.32% | 8,714,098 |
| Jul 17, 2026 | 9.00 | 9.02 | 8.43 | 8.73 | 8.73 | -3.00% | 10,949,920 |
| Jul 16, 2026 | 8.90 | 9.33 | 8.75 | 9.00 | 9.00 | 1.12% | 11,258,730 |
| Jul 15, 2026 | 8.65 | 8.98 | 8.51 | 8.90 | 8.90 | 2.65% | 8,696,201 |
| Jul 14, 2026 | 8.51 | 8.68 | 8.32 | 8.67 | 8.67 | 0.81% | 8,179,862 |
| Jul 13, 2026 | 9.40 | 9.40 | 8.60 | 8.60 | 8.60 | -7.92% | 12,824,000 |
| Jul 10, 2026 | 9.43 | 9.64 | 9.26 | 9.34 | 9.34 | 0.32% | 9,118,739 |
| Jul 9, 2026 | 9.39 | 9.45 | 8.86 | 9.31 | 9.31 | -0.85% | 12,429,700 |
| Jul 8, 2026 | 9.60 | 9.70 | 9.28 | 9.39 | 9.39 | -2.90% | 8,076,510 |
| Jul 7, 2026 | 10.08 | 10.11 | 9.63 | 9.67 | 9.67 | -3.88% | 9,832,329 |
| Jul 6, 2026 | 10.20 | 10.49 | 10.03 | 10.06 | 10.06 | -1.76% | 12,462,876 |
| Jul 3, 2026 | 10.00 | 10.42 | 9.91 | 10.24 | 10.24 | 2.40% | 13,866,317 |
| Jul 2, 2026 | 9.95 | 10.40 | 9.90 | 10.00 | 10.00 | - | 14,598,329 |
| Jul 1, 2026 | 10.10 | 10.19 | 9.89 | 10.00 | 10.00 | -0.60% | 12,483,000 |
| Jun 30, 2026 | 9.66 | 10.32 | 9.57 | 10.06 | 10.06 | 5.89% | 16,498,828 |
| Jun 29, 2026 | 9.68 | 10.30 | 9.25 | 9.50 | 9.50 | -1.96% | 16,167,042 |
| Jun 26, 2026 | 10.05 | 10.08 | 9.54 | 9.69 | 9.69 | -4.34% | 16,396,525 |
| Jun 25, 2026 | 10.28 | 10.64 | 10.06 | 10.13 | 10.13 | -2.13% | 13,503,913 |
| Jun 24, 2026 | 10.21 | 10.48 | 9.90 | 10.35 | 10.35 | 0.10% | 15,880,874 |
| Jun 23, 2026 | 11.19 | 11.19 | 10.20 | 10.34 | 10.34 | -0.48% | 22,869,989 |
| Jun 22, 2026 | 10.44 | 10.51 | 10.01 | 10.39 | 10.39 | 0.29% | 12,697,600 |
| Jun 18, 2026 | 10.30 | 10.56 | 10.20 | 10.53 | 10.36 | 1.54% | 10,901,800 |
| Jun 17, 2026 | 10.41 | 10.84 | 10.29 | 10.37 | 10.20 | -3.08% | 14,815,600 |
| Jun 16, 2026 | 10.13 | 10.98 | 9.93 | 10.70 | 10.53 | 5.63% | 20,287,660 |