Jiang Su Suyan Jingshen Co.,Ltd (SHA:603299)
China · Delayed Price · Currency is CNY 9.41
+0.06 (0.64%)
Jul 31, 2026, 3:00 PM CST
SHA:603299 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 9.26 | 9.40 | 9.25 | 9.32 | - | 0.11% | 1,878,900 |
| Jul 29, 2026 | 9.16 | 9.33 | 9.13 | 9.31 | 9.31 | 1.97% | 6,278,900 |
| Jul 28, 2026 | 9.11 | 9.13 | 9.03 | 9.13 | 9.13 | 0.11% | 3,748,388 |
| Jul 27, 2026 | 9.01 | 9.18 | 9.00 | 9.12 | 9.12 | 0.11% | 4,631,765 |
| Jul 24, 2026 | 9.40 | 9.48 | 9.07 | 9.11 | 9.11 | -3.09% | 5,701,400 |
| Jul 23, 2026 | 9.21 | 9.42 | 9.18 | 9.40 | 9.40 | 2.06% | 4,637,599 |
| Jul 22, 2026 | 9.26 | 9.31 | 9.13 | 9.21 | 9.21 | -0.65% | 5,593,600 |
| Jul 21, 2026 | 9.36 | 9.49 | 9.20 | 9.27 | 9.27 | -0.96% | 6,871,983 |
| Jul 20, 2026 | 9.39 | 9.58 | 9.30 | 9.36 | 9.36 | 0.54% | 6,785,400 |
| Jul 17, 2026 | 9.40 | 9.63 | 9.29 | 9.31 | 9.31 | -1.27% | 6,583,499 |
| Jul 16, 2026 | 9.56 | 9.57 | 9.38 | 9.43 | 9.43 | -1.15% | 4,412,110 |
| Jul 15, 2026 | 9.32 | 9.54 | 9.30 | 9.54 | 9.54 | 1.71% | 5,210,463 |
| Jul 14, 2026 | 9.19 | 9.45 | 9.15 | 9.38 | 9.38 | 2.51% | 6,696,571 |
| Jul 13, 2026 | 9.12 | 9.23 | 9.03 | 9.15 | 9.15 | 0.77% | 5,635,851 |
| Jul 10, 2026 | 8.93 | 9.16 | 8.83 | 9.08 | 9.08 | 1.91% | 5,527,891 |
| Jul 9, 2026 | 8.90 | 9.00 | 8.85 | 8.91 | 8.91 | -0.34% | 4,037,468 |
| Jul 8, 2026 | 8.93 | 9.07 | 8.86 | 8.94 | 8.94 | 0.34% | 3,889,659 |
| Jul 7, 2026 | 9.12 | 9.12 | 8.84 | 8.91 | 8.91 | -2.41% | 4,005,100 |
| Jul 6, 2026 | 9.05 | 9.18 | 8.99 | 9.13 | 9.13 | 1.22% | 3,804,100 |
| Jul 3, 2026 | 9.12 | 9.14 | 8.94 | 9.02 | 9.02 | -0.44% | 3,532,800 |
| Jul 2, 2026 | 8.89 | 9.12 | 8.86 | 9.06 | 9.06 | 1.57% | 5,481,002 |
| Jul 1, 2026 | 8.80 | 8.98 | 8.72 | 8.92 | 8.92 | 1.48% | 5,539,174 |
| Jun 30, 2026 | 8.83 | 8.89 | 8.71 | 8.79 | 8.79 | -0.45% | 4,135,841 |
| Jun 29, 2026 | 8.82 | 8.86 | 8.60 | 8.83 | 8.83 | 0.11% | 5,259,499 |
| Jun 26, 2026 | 8.95 | 9.12 | 8.77 | 8.82 | 8.82 | -0.90% | 5,125,278 |
| Jun 25, 2026 | 9.06 | 9.15 | 8.88 | 8.90 | 8.90 | -2.73% | 8,428,799 |
| Jun 24, 2026 | 9.33 | 9.43 | 9.14 | 9.15 | 9.15 | -1.61% | 4,786,212 |
| Jun 23, 2026 | 9.47 | 9.59 | 9.29 | 9.30 | 9.30 | -1.90% | 4,640,098 |
| Jun 22, 2026 | 9.45 | 9.51 | 9.12 | 9.48 | 9.48 | -0.32% | 9,642,434 |
| Jun 18, 2026 | 9.73 | 9.77 | 9.50 | 9.51 | 9.51 | -2.14% | 4,456,899 |
| Jun 17, 2026 | 10.00 | 10.05 | 9.82 | 9.97 | 9.72 | -0.30% | 3,825,946 |
| Jun 16, 2026 | 10.18 | 10.24 | 9.90 | 10.00 | 9.75 | -1.96% | 5,392,700 |
| Jun 15, 2026 | 10.15 | 10.34 | 10.15 | 10.20 | 9.94 | 0.49% | 5,266,496 |
| Jun 12, 2026 | 9.81 | 10.18 | 9.81 | 10.15 | 9.89 | 3.47% | 6,351,937 |
| Jun 11, 2026 | 9.90 | 9.98 | 9.72 | 9.81 | 9.56 | -0.10% | 3,921,800 |
| Jun 10, 2026 | 9.81 | 9.84 | 9.68 | 9.82 | 9.57 | 0.20% | 3,995,300 |
| Jun 9, 2026 | 9.87 | 9.92 | 9.77 | 9.80 | 9.55 | -0.71% | 4,345,100 |
| Jun 8, 2026 | 9.95 | 10.03 | 9.74 | 9.87 | 9.62 | -1.69% | 7,265,137 |
| Jun 5, 2026 | 10.14 | 10.23 | 10.03 | 10.04 | 9.79 | -1.18% | 4,617,200 |
| Jun 4, 2026 | 10.30 | 10.37 | 10.08 | 10.16 | 9.90 | -1.84% | 5,935,600 |
| Jun 3, 2026 | 10.42 | 10.43 | 10.24 | 10.35 | 10.09 | -0.77% | 4,532,400 |
| Jun 2, 2026 | 10.40 | 10.57 | 10.37 | 10.43 | 10.17 | 0.19% | 5,934,599 |
| Jun 1, 2026 | 10.25 | 10.49 | 10.16 | 10.41 | 10.15 | 1.36% | 6,700,300 |
| May 29, 2026 | 10.18 | 10.32 | 10.10 | 10.27 | 10.01 | 1.28% | 7,886,206 |
| May 28, 2026 | 10.21 | 10.35 | 10.10 | 10.14 | 9.88 | -1.36% | 6,858,499 |
| May 27, 2026 | 10.44 | 10.47 | 10.16 | 10.28 | 10.02 | -1.63% | 7,587,232 |
| May 26, 2026 | 10.32 | 10.50 | 10.30 | 10.45 | 10.19 | 0.97% | 5,275,699 |
| May 25, 2026 | 10.41 | 10.45 | 10.23 | 10.35 | 10.09 | 0.49% | 5,394,000 |
| May 22, 2026 | 10.29 | 10.44 | 10.19 | 10.30 | 10.04 | 0.68% | 5,209,201 |
| May 21, 2026 | 10.38 | 10.81 | 10.22 | 10.23 | 9.97 | -1.25% | 9,263,351 |