Jiangsu Xinri E-Vehicle Co., Ltd. (SHA:603787)
China · Delayed Price · Currency is CNY 10.12
+0.14 (1.40%)
Sep 14, 2026, 3:00 PM CST
Jiangsu Xinri E-Vehicle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 9.97 | 10.22 | 9.93 | 10.12 | 10.12 | 1.40% | 2,311,600 |
| Sep 11, 2026 | 10.27 | 10.27 | 9.95 | 9.98 | 9.98 | -3.11% | 2,450,724 |
| Sep 10, 2026 | 10.36 | 10.39 | 10.15 | 10.30 | 10.30 | -1.25% | 1,866,200 |
| Sep 9, 2026 | 10.54 | 10.55 | 10.35 | 10.43 | 10.43 | -0.38% | 1,557,323 |
| Sep 8, 2026 | 10.32 | 10.48 | 10.26 | 10.47 | 10.47 | 1.55% | 1,754,200 |
| Sep 7, 2026 | 10.35 | 10.45 | 10.28 | 10.31 | 10.31 | -0.10% | 1,628,100 |
| Sep 4, 2026 | 10.37 | 10.48 | 10.28 | 10.32 | 10.32 | 0.39% | 2,254,300 |
| Sep 3, 2026 | 10.48 | 10.52 | 10.26 | 10.28 | 10.28 | -1.72% | 1,790,800 |
| Sep 2, 2026 | 10.43 | 10.47 | 10.26 | 10.46 | 10.46 | 0.29% | 2,379,700 |
| Sep 1, 2026 | 10.42 | 10.49 | 10.33 | 10.43 | 10.43 | 1.07% | 2,895,800 |
| Aug 31, 2026 | 10.11 | 10.35 | 10.10 | 10.32 | 10.32 | 1.18% | 2,522,724 |
| Aug 28, 2026 | 10.02 | 10.24 | 10.01 | 10.20 | 10.20 | 1.59% | 3,407,000 |
| Aug 27, 2026 | 10.19 | 10.24 | 9.95 | 10.04 | 10.04 | -3.00% | 3,865,400 |
| Aug 26, 2026 | 10.36 | 10.44 | 10.28 | 10.35 | 10.35 | -0.10% | 2,206,300 |
| Aug 25, 2026 | 10.08 | 10.38 | 10.05 | 10.36 | 10.36 | 2.27% | 3,041,800 |
| Aug 24, 2026 | 10.18 | 10.23 | 10.05 | 10.13 | 10.13 | -0.39% | 1,600,798 |
| Aug 21, 2026 | 10.18 | 10.20 | 9.97 | 10.17 | 10.17 | - | 1,969,224 |
| Aug 20, 2026 | 9.99 | 10.19 | 9.99 | 10.17 | 10.17 | 1.90% | 2,193,900 |
| Aug 19, 2026 | 10.11 | 10.19 | 9.96 | 9.98 | 9.98 | -2.16% | 2,396,000 |
| Aug 18, 2026 | 10.33 | 10.33 | 10.10 | 10.20 | 10.20 | -0.78% | 2,392,600 |
| Aug 17, 2026 | 10.22 | 10.33 | 10.05 | 10.28 | 10.28 | 1.08% | 2,883,700 |
| Aug 14, 2026 | 10.21 | 10.38 | 10.10 | 10.17 | 10.17 | -0.59% | 2,416,700 |
| Aug 13, 2026 | 10.24 | 10.50 | 10.17 | 10.23 | 10.23 | -0.10% | 4,037,400 |
| Aug 12, 2026 | 10.08 | 10.26 | 10.02 | 10.24 | 10.24 | 1.49% | 3,674,024 |
| Aug 11, 2026 | 10.14 | 10.21 | 10.03 | 10.09 | 10.09 | -0.59% | 3,701,400 |
| Aug 10, 2026 | 10.02 | 10.16 | 9.96 | 10.15 | 10.15 | 1.30% | 4,983,400 |
| Aug 7, 2026 | 10.00 | 10.07 | 9.88 | 10.02 | 10.02 | -0.50% | 3,973,700 |
| Aug 6, 2026 | 10.01 | 10.08 | 9.90 | 10.07 | 10.07 | -0.30% | 5,227,600 |
| Aug 5, 2026 | 10.18 | 10.20 | 9.97 | 10.10 | 10.10 | -1.66% | 8,034,300 |
| Aug 4, 2026 | 10.27 | 10.35 | 10.05 | 10.27 | 10.27 | -1.63% | 9,744,100 |
| Aug 3, 2026 | 9.75 | 10.63 | 9.75 | 10.44 | 10.44 | 7.08% | 10,483,700 |
| Jul 31, 2026 | 9.68 | 9.76 | 9.55 | 9.75 | 9.75 | 0.93% | 3,004,800 |
| Jul 30, 2026 | 9.60 | 9.83 | 9.58 | 9.66 | 9.66 | 0.21% | 2,981,200 |
| Jul 29, 2026 | 9.51 | 9.71 | 9.50 | 9.64 | 9.64 | 1.69% | 2,035,200 |
| Jul 28, 2026 | 9.40 | 9.58 | 9.35 | 9.48 | 9.48 | 0.64% | 1,697,500 |
| Jul 27, 2026 | 9.21 | 9.48 | 9.18 | 9.42 | 9.42 | 1.73% | 1,776,900 |
| Jul 24, 2026 | 9.38 | 9.49 | 9.22 | 9.26 | 9.26 | -2.11% | 1,879,600 |
| Jul 23, 2026 | 9.09 | 9.49 | 9.01 | 9.46 | 9.46 | 4.19% | 2,942,300 |
| Jul 22, 2026 | 9.16 | 9.27 | 9.00 | 9.08 | 9.08 | -1.52% | 2,730,000 |
| Jul 21, 2026 | 9.30 | 9.35 | 9.09 | 9.22 | 9.22 | -0.86% | 4,469,700 |
| Jul 20, 2026 | 9.47 | 9.78 | 9.20 | 9.30 | 9.30 | -1.90% | 4,336,900 |
| Jul 17, 2026 | 9.77 | 9.95 | 9.41 | 9.48 | 9.48 | -2.77% | 3,540,300 |
| Jul 16, 2026 | 9.68 | 9.89 | 9.56 | 9.75 | 9.75 | 0.72% | 2,845,500 |
| Jul 15, 2026 | 9.48 | 9.70 | 9.41 | 9.68 | 9.68 | 2.87% | 2,789,900 |
| Jul 14, 2026 | 9.22 | 9.48 | 9.17 | 9.41 | 9.41 | 1.62% | 2,108,900 |
| Jul 13, 2026 | 9.45 | 9.56 | 9.23 | 9.26 | 9.26 | -2.53% | 2,840,300 |
| Jul 10, 2026 | 9.26 | 9.63 | 9.21 | 9.50 | 9.50 | 1.82% | 2,622,500 |
| Jul 9, 2026 | 9.34 | 9.42 | 9.17 | 9.33 | 9.33 | -0.74% | 2,131,400 |
| Jul 8, 2026 | 9.46 | 9.51 | 9.28 | 9.40 | 9.40 | -0.63% | 2,562,800 |
| Jul 7, 2026 | 9.75 | 9.75 | 9.43 | 9.46 | 9.46 | -2.87% | 3,906,100 |