Jiangsu Xinri E-Vehicle Co., Ltd. (SHA:603787)
China · Delayed Price · Currency is CNY 8.97
-0.21 (-2.29%)
Oct 30, 2026, 3:00 PM CST
Jiangsu Xinri E-Vehicle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.11 | 9.34 | 8.94 | 8.97 | 8.97 | -2.29% | 2,629,100 |
| Oct 29, 2026 | 9.36 | 9.45 | 9.18 | 9.18 | 9.18 | -2.44% | 2,090,700 |
| Oct 28, 2026 | 9.42 | 9.54 | 9.29 | 9.41 | 9.41 | -0.21% | 2,560,100 |
| Oct 27, 2026 | 9.77 | 9.94 | 9.42 | 9.43 | 9.43 | -3.58% | 2,113,200 |
| Oct 26, 2026 | 9.59 | 9.83 | 9.58 | 9.78 | 9.78 | 1.03% | 2,598,400 |
| Oct 23, 2026 | 9.55 | 9.68 | 9.16 | 9.68 | 9.68 | 1.04% | 3,374,199 |
| Oct 22, 2026 | 9.77 | 9.92 | 9.57 | 9.58 | 9.58 | -2.84% | 2,847,114 |
| Oct 21, 2026 | 10.13 | 10.13 | 9.82 | 9.86 | 9.86 | -1.10% | 2,456,000 |
| Oct 20, 2026 | 9.97 | 10.11 | 9.85 | 9.97 | 9.97 | - | 2,431,800 |
| Oct 19, 2026 | 10.16 | 10.23 | 9.73 | 9.97 | 9.97 | -1.77% | 3,285,200 |
| Oct 16, 2026 | 10.10 | 10.35 | 10.05 | 10.15 | 10.15 | 1.60% | 3,386,700 |
| Oct 15, 2026 | 10.05 | 10.16 | 9.88 | 9.99 | 9.99 | -2.35% | 3,617,000 |
| Oct 14, 2026 | 10.56 | 10.56 | 10.18 | 10.23 | 10.23 | -2.85% | 3,012,000 |
| Oct 13, 2026 | 10.33 | 10.74 | 10.12 | 10.53 | 10.53 | 1.15% | 3,312,500 |
| Oct 12, 2026 | 10.50 | 10.59 | 10.32 | 10.41 | 10.41 | -0.86% | 1,823,000 |
| Oct 9, 2026 | 10.43 | 10.53 | 10.18 | 10.50 | 10.50 | 0.48% | 2,424,700 |
| Oct 8, 2026 | 10.46 | 10.60 | 10.41 | 10.45 | 10.45 | -0.10% | 2,492,800 |
| Sep 30, 2026 | 10.55 | 10.62 | 10.40 | 10.46 | 10.46 | -0.85% | 1,872,300 |
| Sep 29, 2026 | 10.50 | 10.57 | 10.33 | 10.55 | 10.55 | 1.44% | 2,221,600 |
| Sep 28, 2026 | 10.44 | 10.52 | 10.32 | 10.40 | 10.40 | -0.57% | 2,140,300 |
| Sep 24, 2026 | 10.38 | 10.55 | 10.31 | 10.46 | 10.46 | 0.58% | 2,711,500 |
| Sep 23, 2026 | 10.39 | 10.44 | 10.22 | 10.40 | 10.40 | 0.68% | 1,802,200 |
| Sep 22, 2026 | 10.40 | 10.40 | 10.22 | 10.33 | 10.33 | 0.29% | 1,989,000 |
| Sep 21, 2026 | 10.05 | 10.31 | 10.05 | 10.30 | 10.30 | 2.39% | 2,307,900 |
| Sep 18, 2026 | 10.11 | 10.22 | 10.02 | 10.06 | 10.06 | -0.49% | 2,065,700 |
| Sep 17, 2026 | 9.88 | 10.13 | 9.82 | 10.11 | 10.11 | 1.92% | 2,268,142 |
| Sep 16, 2026 | 9.81 | 9.95 | 9.69 | 9.92 | 9.92 | 0.92% | 1,529,800 |
| Sep 15, 2026 | 10.12 | 10.16 | 9.77 | 9.83 | 9.83 | -2.87% | 3,164,900 |
| 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 |