Yangzhou Jinquan Travelling Goods Co., Ltd. (SHA:603307)
China · Delayed Price · Currency is CNY 24.20
+0.26 (1.09%)
At close: Aug 4, 2026
SHA:603307 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 23.11 | 23.11 | 20.93 | 21.67 | 21.67 | -3.35% | 1,118,455 |
| Jul 20, 2026 | 22.99 | 23.32 | 21.61 | 22.42 | 22.42 | -2.48% | 1,097,870 |
| Jul 17, 2026 | 24.10 | 24.50 | 22.83 | 22.99 | 22.99 | -4.72% | 799,665 |
| Jul 16, 2026 | 23.97 | 24.45 | 23.60 | 24.13 | 24.13 | 0.37% | 489,080 |
| Jul 15, 2026 | 23.65 | 24.30 | 23.50 | 24.04 | 24.04 | 1.26% | 687,860 |
| Jul 14, 2026 | 23.21 | 23.81 | 23.00 | 23.74 | 23.74 | 1.89% | 598,890 |
| Jul 13, 2026 | 24.00 | 24.00 | 23.20 | 23.30 | 23.30 | -2.80% | 1,002,250 |
| Jul 10, 2026 | 23.25 | 24.29 | 23.03 | 23.97 | 23.97 | 3.01% | 803,775 |
| Jul 9, 2026 | 23.45 | 23.70 | 22.84 | 23.27 | 23.27 | -1.81% | 495,005 |
| Jul 8, 2026 | 23.76 | 23.96 | 23.20 | 23.70 | 23.70 | -0.25% | 588,615 |
| Jul 7, 2026 | 24.80 | 25.00 | 23.76 | 23.76 | 23.76 | -3.84% | 784,240 |
| Jul 6, 2026 | 24.89 | 25.49 | 24.27 | 24.71 | 24.71 | 0.24% | 788,825 |
| Jul 3, 2026 | 24.28 | 24.86 | 24.24 | 24.65 | 24.65 | 1.61% | 674,895 |
| Jul 2, 2026 | 24.34 | 24.60 | 23.98 | 24.26 | 24.26 | 0.58% | 861,985 |
| Jul 1, 2026 | 23.19 | 24.64 | 22.80 | 24.12 | 24.12 | 3.30% | 1,057,805 |
| Jun 30, 2026 | 23.47 | 24.17 | 23.08 | 23.35 | 23.35 | -0.98% | 869,040 |
| Jun 29, 2026 | 24.00 | 24.12 | 22.65 | 23.58 | 23.58 | -0.72% | 782,670 |
| Jun 26, 2026 | 24.05 | 24.08 | 23.25 | 23.75 | 23.75 | -2.02% | 808,320 |
| Jun 25, 2026 | 25.19 | 25.20 | 23.76 | 24.24 | 24.24 | -3.77% | 967,740 |
| Jun 24, 2026 | 25.71 | 25.97 | 24.80 | 25.19 | 25.19 | -1.98% | 868,251 |
| Jun 23, 2026 | 25.43 | 26.00 | 25.29 | 25.70 | 25.70 | 1.18% | 745,690 |
| Jun 22, 2026 | 25.01 | 25.54 | 24.46 | 25.40 | 25.40 | -0.47% | 885,955 |
| Jun 18, 2026 | 25.33 | 26.08 | 25.12 | 25.52 | 25.52 | -0.12% | 1,097,730 |
| Jun 17, 2026 | 25.71 | 26.10 | 25.20 | 25.55 | 25.55 | -0.62% | 1,075,915 |
| Jun 16, 2026 | 26.28 | 26.28 | 25.18 | 25.71 | 25.71 | -1.12% | 953,301 |
| Jun 15, 2026 | 25.94 | 26.72 | 25.70 | 26.00 | 26.00 | 0.23% | 879,815 |
| Jun 12, 2026 | 26.03 | 26.37 | 25.68 | 25.94 | 25.94 | -0.12% | 688,634 |
| Jun 11, 2026 | 26.02 | 26.42 | 25.39 | 25.97 | 25.97 | -0.35% | 794,116 |
| Jun 10, 2026 | 26.30 | 26.69 | 25.13 | 26.06 | 26.06 | -2.86% | 1,355,210 |
| Jun 9, 2026 | 26.31 | 27.72 | 26.31 | 27.52 | 26.83 | 4.59% | 1,654,739 |
| Jun 8, 2026 | 26.48 | 27.33 | 25.99 | 26.31 | 25.65 | -2.43% | 2,005,929 |
| Jun 5, 2026 | 25.87 | 27.08 | 25.45 | 26.97 | 26.29 | 4.41% | 1,068,504 |
| Jun 4, 2026 | 26.24 | 26.46 | 25.63 | 25.83 | 25.18 | -1.60% | 865,214 |
| Jun 3, 2026 | 26.99 | 26.99 | 26.09 | 26.25 | 25.59 | -2.31% | 968,019 |
| Jun 2, 2026 | 27.86 | 27.96 | 26.68 | 26.87 | 26.20 | -3.52% | 1,189,759 |
| Jun 1, 2026 | 26.83 | 27.95 | 26.60 | 27.85 | 27.15 | 2.83% | 1,257,729 |
| May 29, 2026 | 27.72 | 28.08 | 27.00 | 27.08 | 26.40 | -1.85% | 905,234 |
| May 28, 2026 | 27.51 | 28.04 | 24.69 | 27.59 | 26.90 | 0.78% | 1,115,374 |
| May 27, 2026 | 28.28 | 28.60 | 27.20 | 27.38 | 26.69 | -3.78% | 1,158,358 |
| May 26, 2026 | 28.97 | 29.23 | 28.17 | 28.46 | 27.74 | -1.93% | 925,244 |