Yangzhou Jinquan Travelling Goods Co., Ltd. (SHA:603307)
China · Delayed Price · Currency is CNY 25.49
-0.13 (-0.51%)
Sep 30, 2026, 4:00 PM EDT
SHA:603307 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.65 | 26.09 | 25.41 | 25.49 | 25.49 | -0.51% | 921,470 |
| Sep 29, 2026 | 26.01 | 26.25 | 25.45 | 25.62 | 25.62 | -1.95% | 818,215 |
| Sep 28, 2026 | 26.19 | 26.44 | 25.68 | 26.13 | 26.13 | -0.27% | 1,504,802 |
| Sep 24, 2026 | 26.50 | 26.75 | 25.80 | 26.20 | 26.20 | -0.87% | 1,407,995 |
| Sep 23, 2026 | 25.48 | 26.45 | 25.48 | 26.43 | 26.43 | 3.20% | 1,448,677 |
| Sep 22, 2026 | 24.90 | 25.89 | 24.90 | 25.61 | 25.61 | 2.19% | 969,277 |
| Sep 21, 2026 | 24.47 | 25.17 | 24.37 | 25.06 | 25.06 | 2.45% | 1,019,155 |
| Sep 18, 2026 | 24.35 | 24.97 | 24.18 | 24.46 | 24.46 | 0.74% | 798,265 |
| Sep 17, 2026 | 24.12 | 24.57 | 23.90 | 24.28 | 24.28 | -0.33% | 756,995 |
| Sep 16, 2026 | 23.60 | 24.47 | 23.17 | 24.36 | 24.36 | 3.22% | 878,440 |
| Sep 15, 2026 | 24.07 | 24.28 | 23.52 | 23.60 | 23.60 | -2.60% | 566,480 |
| Sep 14, 2026 | 24.19 | 24.68 | 23.90 | 24.23 | 24.23 | -0.08% | 668,380 |
| Sep 11, 2026 | 24.48 | 24.60 | 23.90 | 24.25 | 24.25 | -1.82% | 908,440 |
| Sep 10, 2026 | 25.37 | 25.55 | 24.70 | 24.70 | 24.70 | -3.02% | 729,010 |
| Sep 9, 2026 | 25.28 | 25.65 | 24.89 | 25.47 | 25.47 | 0.99% | 909,975 |
| Sep 8, 2026 | 24.89 | 25.32 | 24.89 | 25.22 | 25.22 | 0.68% | 655,610 |
| Sep 7, 2026 | 24.94 | 25.09 | 24.65 | 25.05 | 25.05 | 0.97% | 855,170 |
| Sep 4, 2026 | 24.80 | 25.25 | 24.80 | 24.81 | 24.81 | 0.24% | 748,260 |
| Sep 3, 2026 | 25.15 | 25.78 | 24.70 | 24.75 | 24.75 | -1.59% | 885,015 |
| Sep 2, 2026 | 25.00 | 25.40 | 24.67 | 25.15 | 25.15 | -0.40% | 1,037,900 |
| Sep 1, 2026 | 25.05 | 25.42 | 24.81 | 25.25 | 25.25 | 0.80% | 1,295,205 |
| Aug 31, 2026 | 24.90 | 25.17 | 24.63 | 25.05 | 25.05 | 0.48% | 1,225,570 |
| Aug 28, 2026 | 24.95 | 25.38 | 24.71 | 24.93 | 24.93 | 0.28% | 887,660 |
| Aug 27, 2026 | 24.78 | 25.30 | 24.60 | 24.86 | 24.86 | -0.08% | 1,359,670 |
| Aug 26, 2026 | 24.92 | 25.47 | 24.61 | 24.88 | 24.88 | -2.16% | 1,834,672 |
| Aug 25, 2026 | 26.49 | 26.65 | 24.88 | 25.43 | 25.43 | -4.04% | 2,419,725 |
| Aug 24, 2026 | 25.58 | 27.09 | 25.44 | 26.50 | 26.50 | 3.48% | 1,352,740 |
| Aug 21, 2026 | 25.28 | 26.00 | 24.82 | 25.61 | 25.61 | 0.67% | 782,071 |
| Aug 20, 2026 | 25.08 | 25.78 | 25.00 | 25.44 | 25.44 | 2.00% | 652,340 |
| Aug 19, 2026 | 25.80 | 26.01 | 24.76 | 24.94 | 24.94 | -3.33% | 824,255 |
| Aug 18, 2026 | 25.20 | 25.96 | 25.06 | 25.80 | 25.80 | 2.30% | 907,615 |
| Aug 17, 2026 | 24.72 | 25.24 | 24.53 | 25.22 | 25.22 | 2.11% | 619,140 |
| Aug 14, 2026 | 24.66 | 24.87 | 24.48 | 24.70 | 24.70 | 0.16% | 495,150 |
| Aug 13, 2026 | 25.17 | 25.19 | 24.66 | 24.66 | 24.66 | -1.60% | 560,015 |
| Aug 12, 2026 | 24.99 | 25.19 | 24.66 | 25.06 | 25.06 | -0.16% | 575,235 |
| Aug 11, 2026 | 25.06 | 25.22 | 24.51 | 25.10 | 25.10 | 0.16% | 504,205 |
| Aug 10, 2026 | 24.20 | 25.18 | 24.16 | 25.06 | 25.06 | 3.43% | 780,361 |
| Aug 7, 2026 | 24.10 | 24.27 | 23.59 | 24.23 | 24.23 | 0.79% | 503,345 |
| Aug 6, 2026 | 23.69 | 24.24 | 23.60 | 24.04 | 24.04 | 0.80% | 606,615 |
| Aug 5, 2026 | 24.21 | 24.40 | 23.58 | 23.85 | 23.85 | -1.45% | 739,910 |
| Aug 4, 2026 | 24.07 | 24.55 | 23.83 | 24.20 | 24.20 | 1.09% | 787,525 |
| Aug 3, 2026 | 23.14 | 24.11 | 22.51 | 23.94 | 23.94 | 4.22% | 758,020 |
| Jul 31, 2026 | 22.58 | 22.97 | 22.20 | 22.97 | 22.97 | 2.77% | 770,200 |
| Jul 30, 2026 | 22.41 | 22.93 | 22.11 | 22.35 | 22.35 | 0.40% | 841,765 |
| Jul 29, 2026 | 21.94 | 22.47 | 21.76 | 22.26 | 22.26 | 1.88% | 699,985 |
| Jul 28, 2026 | 21.56 | 22.08 | 21.21 | 21.85 | 21.85 | 1.30% | 684,965 |
| Jul 27, 2026 | 21.45 | 22.19 | 21.10 | 21.57 | 21.57 | 1.84% | 948,030 |
| Jul 24, 2026 | 21.80 | 21.82 | 21.07 | 21.18 | 21.18 | -3.51% | 764,096 |
| Jul 23, 2026 | 21.44 | 21.99 | 21.18 | 21.95 | 21.95 | 1.86% | 769,647 |
| Jul 22, 2026 | 21.67 | 22.32 | 21.12 | 21.55 | 21.55 | -0.55% | 1,064,620 |