Skip to main content
logo
Jingjin Equipment Inc. (SHA:603279)
China flag China · Delayed Price · Currency is CNY
15.87
-0.11 (-0.69%)
Sep 18, 2025, 11:29 AM CST

Jingjin Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202515.9016.0015.8215.88--0.63%1,780,340
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
Aug 7, 202515.8615.8615.6115.7215.72-0.51%3,557,019
Aug 6, 202515.8915.9015.7615.8015.80-0.44%4,207,241
Aug 5, 202515.6715.8915.6015.8715.871.34%4,130,940
Aug 4, 202515.5515.7015.4715.6615.660.51%3,177,200
Aug 1, 202515.6815.7115.5115.5815.58-0.19%4,233,700
Jul 31, 202515.8415.9115.6115.6115.61-2.19%6,367,340
Jul 30, 202515.7716.0415.7115.9615.961.14%6,236,300
Jul 29, 202515.8915.9715.5715.7815.78-0.69%7,339,040
Jul 28, 202516.0116.0515.8415.8915.89-0.87%5,798,500
Jul 25, 202516.2316.2916.0016.0316.03-1.11%8,860,814
Jul 24, 202516.2116.5216.1016.2116.21-2.00%18,962,763
Jul 23, 202516.9817.5816.4116.5416.543.50%36,517,647
Jul 22, 202515.4616.1015.3315.9815.983.36%13,276,929
Jul 21, 202515.2115.6415.2115.4615.461.98%9,090,564
Jul 18, 202515.1815.2315.0615.1615.16-0.20%3,471,280
Jul 17, 202515.3115.3515.1215.1915.19-0.52%3,885,000
Jul 16, 202515.2515.3215.1615.2715.270.39%2,519,722
Jul 15, 202515.3615.5215.1315.2115.21-0.72%5,908,900
Jul 14, 202515.0315.5515.0315.3215.321.93%7,790,625
Jul 11, 202514.9515.1014.8815.0315.030.60%5,122,500