Skip to main content
logo
Jingjin Equipment Inc. (SHA:603279)
China flag China · Delayed Price · Currency is CNY
15.54
-0.14 (-0.89%)
Oct 24, 2025, 3:00 PM CST

Jingjin Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202515.6615.7515.5115.5415.54-0.89%3,130,251
Oct 23, 202515.6815.7415.5815.6815.680.06%2,289,641
Oct 22, 202515.6415.7515.5615.6715.670.38%1,921,965
Oct 21, 202515.5715.7215.5615.6115.610.39%2,272,360
Oct 20, 202515.8615.8615.4815.5515.55-0.64%4,244,500
Oct 17, 202515.8915.9515.6215.6515.65-1.57%4,191,768
Oct 16, 202516.0116.0715.8915.9015.90-0.69%2,597,251
Oct 15, 202515.9616.0415.8416.0116.010.31%3,747,545
Oct 14, 202516.2016.2515.8315.9615.96-1.48%5,491,440
Oct 13, 202515.9016.2515.8316.2016.20-0.49%3,875,500
Oct 10, 202516.2016.3316.0616.2816.280.49%5,754,312
Oct 9, 202516.0016.2315.9516.2016.201.00%4,095,720
Sep 30, 202516.2016.2015.9216.0416.04-0.99%4,450,492
Sep 29, 202515.9716.3215.9716.2016.201.44%5,244,047
Sep 26, 202515.8916.0215.7215.9715.970.76%4,243,705
Sep 25, 202515.9916.1015.7715.8515.85-0.88%3,742,740
Sep 24, 202515.8316.0415.7815.9915.990.82%3,939,140
Sep 23, 202515.9215.9515.5315.8615.86-0.44%4,828,400
Sep 22, 202516.2016.2515.8215.9315.93-1.06%4,122,800
Sep 19, 202515.7916.1515.7616.1016.102.22%7,104,021
Sep 18, 202515.9016.0015.6615.7515.75-1.44%5,122,840
Sep 17, 202515.9116.0915.8515.9815.980.88%4,284,663
Sep 16, 202515.9716.0515.7215.8415.84-0.81%4,036,931
Sep 15, 202515.9816.1515.9115.9715.97-0.62%4,677,880
Sep 12, 202516.2216.3016.0116.0716.07-1.29%4,304,032
Sep 11, 202516.3116.3116.1016.2816.28-0.18%4,428,239
Sep 10, 202516.2616.6016.1616.3116.310.37%6,855,780
Sep 9, 202516.1216.3915.9816.2516.250.74%7,783,007
Sep 8, 202515.5516.1315.4616.1316.134.06%11,348,085
Sep 5, 202515.4815.5315.3915.5015.500.52%4,237,500
Sep 4, 202515.3815.5015.2515.4215.420.26%3,929,598
Sep 3, 202515.6015.6415.3315.3815.38-1.09%4,343,520
Sep 2, 202515.6915.7415.4215.5515.55-0.89%5,715,100
Sep 1, 202515.6815.8515.5615.6915.690.06%5,213,472
Aug 29, 202515.7315.7815.6015.6815.68-0.44%5,590,698
Aug 28, 202515.7015.8515.2915.7515.750.25%9,015,420
Aug 27, 202516.2316.2415.6715.7115.71-3.32%11,501,332
Aug 26, 202516.1516.3316.0616.2516.250.49%6,615,680
Aug 25, 202516.1516.2316.0116.1716.170.31%7,426,094
Aug 22, 202516.1016.1615.9716.1216.120.12%4,621,145
Aug 21, 202516.0616.2316.0016.1016.100.25%5,587,600
Aug 20, 202516.0016.0615.8616.0616.060.44%4,103,500
Aug 19, 202515.8816.0515.8215.9915.990.44%5,656,374
Aug 18, 202516.0016.1215.9215.9215.920.06%7,095,144
Aug 15, 202515.7715.9715.7715.9115.910.76%5,415,140
Aug 14, 202516.0616.1515.7515.7915.79-1.93%5,446,406
Aug 13, 202516.0016.1516.0016.1016.100.50%4,362,600
Aug 12, 202515.9816.0915.9116.0216.020.19%4,027,896
Aug 11, 202515.7016.0015.6815.9915.991.65%5,709,900
Aug 8, 202515.7215.8215.6815.7315.730.06%3,512,540