Jiang Su Suyan Jingshen Co.,Ltd (SHA:603299)
China · Delayed Price · Currency is CNY 8.54
+0.04 (0.47%)
Oct 23, 2026, 3:00 PM CST
SHA:603299 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.49 | 8.55 | 8.33 | 8.54 | 8.54 | 0.47% | 3,642,100 |
| Oct 22, 2026 | 8.63 | 8.63 | 8.48 | 8.50 | 8.50 | -1.51% | 3,479,709 |
| Oct 21, 2026 | 8.71 | 8.75 | 8.62 | 8.63 | 8.63 | -0.92% | 2,222,998 |
| Oct 20, 2026 | 8.66 | 8.74 | 8.63 | 8.71 | 8.71 | 0.11% | 2,312,795 |
| Oct 19, 2026 | 8.62 | 8.74 | 8.59 | 8.70 | 8.70 | 0.93% | 2,782,100 |
| Oct 16, 2026 | 8.66 | 8.75 | 8.57 | 8.62 | 8.62 | 0.12% | 2,840,350 |
| Oct 15, 2026 | 8.76 | 8.76 | 8.58 | 8.61 | 8.61 | -1.60% | 3,784,437 |
| Oct 14, 2026 | 8.71 | 8.81 | 8.71 | 8.75 | 8.75 | 0.23% | 2,960,579 |
| Oct 13, 2026 | 8.74 | 8.77 | 8.68 | 8.73 | 8.73 | -0.46% | 2,700,285 |
| Oct 12, 2026 | 8.79 | 8.85 | 8.69 | 8.77 | 8.77 | - | 3,297,455 |
| Oct 9, 2026 | 8.76 | 8.82 | 8.69 | 8.77 | 8.77 | 0.69% | 5,556,810 |
| Oct 8, 2026 | 8.72 | 8.77 | 8.69 | 8.71 | 8.71 | 0.23% | 2,774,500 |
| Sep 30, 2026 | 8.62 | 8.73 | 8.61 | 8.69 | 8.69 | 0.81% | 1,863,566 |
| Sep 29, 2026 | 8.60 | 8.65 | 8.59 | 8.62 | 8.62 | 0.23% | 1,663,299 |
| Sep 28, 2026 | 8.64 | 8.66 | 8.53 | 8.60 | 8.60 | -0.46% | 3,329,200 |
| Sep 24, 2026 | 8.74 | 8.76 | 8.63 | 8.64 | 8.64 | -1.37% | 2,924,400 |
| Sep 23, 2026 | 8.75 | 8.84 | 8.74 | 8.76 | 8.76 | 0.11% | 2,857,800 |
| Sep 22, 2026 | 8.76 | 8.88 | 8.73 | 8.75 | 8.75 | 0.23% | 2,928,121 |
| Sep 21, 2026 | 8.68 | 8.77 | 8.65 | 8.73 | 8.73 | 0.58% | 3,564,253 |
| Sep 18, 2026 | 8.67 | 8.71 | 8.60 | 8.68 | 8.68 | 0.35% | 4,368,694 |
| Sep 17, 2026 | 8.68 | 8.71 | 8.62 | 8.65 | 8.65 | -0.35% | 2,490,533 |
| Sep 16, 2026 | 8.69 | 8.70 | 8.60 | 8.68 | 8.68 | -0.12% | 3,124,034 |
| Sep 15, 2026 | 8.68 | 8.78 | 8.61 | 8.69 | 8.69 | -0.11% | 3,373,165 |
| Sep 14, 2026 | 8.78 | 8.80 | 8.66 | 8.70 | 8.70 | 0.12% | 3,061,275 |
| Sep 11, 2026 | 8.91 | 8.94 | 8.67 | 8.69 | 8.69 | -2.80% | 6,694,510 |
| Sep 10, 2026 | 8.96 | 9.01 | 8.91 | 8.94 | 8.94 | -0.56% | 2,848,200 |
| Sep 9, 2026 | 9.03 | 9.05 | 8.95 | 8.99 | 8.99 | -0.33% | 3,374,252 |
| Sep 8, 2026 | 8.85 | 9.05 | 8.83 | 9.02 | 9.02 | 1.92% | 4,972,105 |
| Sep 7, 2026 | 8.93 | 8.94 | 8.83 | 8.85 | 8.85 | -0.90% | 3,952,713 |
| Sep 4, 2026 | 8.92 | 9.00 | 8.90 | 8.93 | 8.93 | 0.56% | 3,443,124 |
| Sep 3, 2026 | 8.96 | 8.99 | 8.88 | 8.88 | 8.88 | -0.89% | 4,419,600 |
| Sep 2, 2026 | 9.02 | 9.05 | 8.87 | 8.96 | 8.96 | -0.67% | 3,988,208 |
| Sep 1, 2026 | 8.98 | 9.09 | 8.95 | 9.02 | 9.02 | 0.45% | 4,015,508 |
| Aug 31, 2026 | 8.97 | 9.14 | 8.97 | 8.98 | 8.98 | -0.55% | 6,682,366 |
| Aug 28, 2026 | 8.85 | 9.05 | 8.81 | 9.03 | 9.03 | 2.15% | 6,564,301 |
| Aug 27, 2026 | 8.81 | 8.88 | 8.72 | 8.84 | 8.84 | 0.57% | 5,890,089 |
| Aug 26, 2026 | 8.71 | 8.89 | 8.68 | 8.79 | 8.79 | 0.69% | 8,126,361 |
| Aug 25, 2026 | 8.88 | 8.89 | 8.64 | 8.73 | 8.73 | -2.78% | 14,605,249 |
| Aug 24, 2026 | 8.96 | 9.07 | 8.94 | 8.98 | 8.98 | - | 3,750,399 |
| Aug 21, 2026 | 9.09 | 9.12 | 8.94 | 8.98 | 8.98 | -1.21% | 4,521,130 |
| Aug 20, 2026 | 9.10 | 9.19 | 9.05 | 9.09 | 9.09 | -0.22% | 4,274,499 |
| Aug 19, 2026 | 9.11 | 9.23 | 9.05 | 9.11 | 9.11 | -0.98% | 4,744,511 |
| Aug 18, 2026 | 9.15 | 9.25 | 9.11 | 9.20 | 9.20 | 0.99% | 6,580,710 |
| Aug 17, 2026 | 8.92 | 9.13 | 8.90 | 9.11 | 9.11 | 1.90% | 6,998,167 |
| Aug 14, 2026 | 8.92 | 8.96 | 8.82 | 8.94 | 8.94 | 0.34% | 4,288,557 |
| Aug 13, 2026 | 8.93 | 8.99 | 8.87 | 8.91 | 8.91 | -0.56% | 4,738,353 |
| Aug 12, 2026 | 8.98 | 9.00 | 8.90 | 8.96 | 8.96 | 0.34% | 4,298,001 |
| Aug 11, 2026 | 9.19 | 9.19 | 8.88 | 8.93 | 8.93 | -2.51% | 9,653,799 |
| Aug 10, 2026 | 9.09 | 9.24 | 9.08 | 9.16 | 9.16 | 0.88% | 5,444,199 |
| Aug 7, 2026 | 9.11 | 9.17 | 9.03 | 9.08 | 9.08 | -0.66% | 3,899,800 |