Tianjin Jiuri New Materials Co., Ltd. (SHA:688199)
China · Delayed Price · Currency is CNY 25.10
-0.23 (-0.91%)
At close: Sep 30, 2026
SHA:688199 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.78 | 26.30 | 24.90 | 25.10 | 25.10 | -0.91% | 4,806,357 |
| Sep 29, 2026 | 25.04 | 25.58 | 24.82 | 25.33 | 25.33 | 0.32% | 2,929,870 |
| Sep 28, 2026 | 25.39 | 25.71 | 24.47 | 25.25 | 25.25 | -1.02% | 4,484,451 |
| Sep 24, 2026 | 25.35 | 26.03 | 25.06 | 25.51 | 25.51 | 0.04% | 5,170,362 |
| Sep 23, 2026 | 25.29 | 25.59 | 25.13 | 25.50 | 25.50 | 1.07% | 3,260,778 |
| Sep 22, 2026 | 25.60 | 25.72 | 25.08 | 25.23 | 25.23 | -0.55% | 4,318,384 |
| Sep 21, 2026 | 25.12 | 25.47 | 25.01 | 25.37 | 25.37 | 1.16% | 3,789,467 |
| Sep 18, 2026 | 25.06 | 25.44 | 24.93 | 25.08 | 25.08 | 0.88% | 4,193,590 |
| Sep 17, 2026 | 24.95 | 25.24 | 24.44 | 24.86 | 24.86 | -0.56% | 5,277,121 |
| Sep 16, 2026 | 23.52 | 25.19 | 23.43 | 25.00 | 25.00 | 5.98% | 6,590,683 |
| Sep 15, 2026 | 23.10 | 23.93 | 23.08 | 23.59 | 23.59 | 1.24% | 4,282,118 |
| Sep 14, 2026 | 22.59 | 23.40 | 22.25 | 23.30 | 23.30 | 3.10% | 2,945,038 |
| Sep 11, 2026 | 23.09 | 23.11 | 22.00 | 22.60 | 22.60 | -2.12% | 3,911,577 |
| Sep 10, 2026 | 23.22 | 23.59 | 23.02 | 23.09 | 23.09 | -1.20% | 2,739,829 |
| Sep 9, 2026 | 23.15 | 23.98 | 23.08 | 23.37 | 23.37 | 1.26% | 4,258,601 |
| Sep 8, 2026 | 23.40 | 23.65 | 23.00 | 23.08 | 23.08 | -0.77% | 2,627,004 |
| Sep 7, 2026 | 23.00 | 23.49 | 22.90 | 23.26 | 23.26 | 1.88% | 2,461,496 |
| Sep 4, 2026 | 23.59 | 23.83 | 22.72 | 22.83 | 22.83 | -2.77% | 3,437,671 |
| Sep 3, 2026 | 23.91 | 23.96 | 23.18 | 23.48 | 23.48 | -1.18% | 2,888,256 |
| Sep 2, 2026 | 23.64 | 23.90 | 23.46 | 23.76 | 23.76 | -0.59% | 2,631,887 |
| Sep 1, 2026 | 24.63 | 24.69 | 23.82 | 23.90 | 23.90 | -3.24% | 4,370,195 |
| Aug 31, 2026 | 23.83 | 24.73 | 23.80 | 24.70 | 24.70 | 2.70% | 4,245,087 |
| Aug 28, 2026 | 24.00 | 24.68 | 23.90 | 24.05 | 24.05 | -0.91% | 4,097,929 |
| Aug 27, 2026 | 23.20 | 24.41 | 23.16 | 24.27 | 24.27 | 5.06% | 6,539,152 |
| Aug 26, 2026 | 23.79 | 23.98 | 22.87 | 23.10 | 23.10 | 0.22% | 6,215,535 |
| Aug 25, 2026 | 22.88 | 23.13 | 22.14 | 23.05 | 23.05 | 0.74% | 3,412,597 |
| Aug 24, 2026 | 23.03 | 23.32 | 22.35 | 22.88 | 22.88 | -1.21% | 3,942,998 |
| Aug 21, 2026 | 22.90 | 23.27 | 22.48 | 23.16 | 23.16 | 0.56% | 2,505,859 |
| Aug 20, 2026 | 23.27 | 23.71 | 22.85 | 23.03 | 23.03 | -0.43% | 3,228,599 |
| Aug 19, 2026 | 23.80 | 24.13 | 22.90 | 23.13 | 23.13 | -4.74% | 4,737,693 |
| Aug 18, 2026 | 23.98 | 24.56 | 23.86 | 24.28 | 24.28 | 0.66% | 3,715,512 |
| Aug 17, 2026 | 23.28 | 24.26 | 23.01 | 24.12 | 24.12 | 3.61% | 4,055,046 |
| Aug 14, 2026 | 22.61 | 23.35 | 22.61 | 23.28 | 23.28 | 3.37% | 4,240,838 |
| Aug 13, 2026 | 23.49 | 23.56 | 22.45 | 22.52 | 22.52 | -3.18% | 4,905,883 |
| Aug 12, 2026 | 23.07 | 23.47 | 22.93 | 23.26 | 23.26 | 0.61% | 2,598,037 |
| Aug 11, 2026 | 23.02 | 23.37 | 22.86 | 23.12 | 23.12 | -0.43% | 2,992,394 |
| Aug 10, 2026 | 23.58 | 23.69 | 22.91 | 23.22 | 23.22 | -1.23% | 3,926,511 |
| Aug 7, 2026 | 22.70 | 23.75 | 22.57 | 23.51 | 23.51 | 2.98% | 5,315,477 |
| Aug 6, 2026 | 22.07 | 22.86 | 21.94 | 22.83 | 22.83 | 2.79% | 6,071,799 |
| Aug 5, 2026 | 21.25 | 22.35 | 21.20 | 22.21 | 22.21 | 4.17% | 5,066,214 |
| Aug 4, 2026 | 20.76 | 21.49 | 20.71 | 21.32 | 21.32 | 3.50% | 4,371,237 |
| Aug 3, 2026 | 20.27 | 20.76 | 20.07 | 20.60 | 20.60 | 1.13% | 4,371,905 |
| Jul 31, 2026 | 20.69 | 21.17 | 20.37 | 20.37 | 20.37 | 2.77% | 6,522,785 |
| Jul 30, 2026 | 20.57 | 20.81 | 19.57 | 19.82 | 19.82 | -6.16% | 6,191,441 |
| Jul 29, 2026 | 20.72 | 21.12 | 19.83 | 21.12 | 21.12 | 1.93% | 7,671,730 |
| Jul 28, 2026 | 20.64 | 22.50 | 20.62 | 20.72 | 20.72 | -0.62% | 8,007,506 |
| Jul 27, 2026 | 20.04 | 20.88 | 19.85 | 20.85 | 20.85 | 3.17% | 4,716,901 |
| Jul 24, 2026 | 19.90 | 20.59 | 19.81 | 20.21 | 20.21 | -0.15% | 4,627,408 |
| Jul 23, 2026 | 20.12 | 20.64 | 19.89 | 20.24 | 20.24 | -0.54% | 4,134,008 |
| Jul 22, 2026 | 20.36 | 20.97 | 20.00 | 20.35 | 20.35 | -0.05% | 6,848,850 |