Jiangnan Mould & Plastic Technology Co., Ltd. (SHE:000700)
China · Delayed Price · Currency is CNY 12.28
-0.13 (-1.05%)
Sep 18, 2025, 2:45 PM CST
SHE:000700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.44 | 13.14 | 10.44 | 12.29 | 12.29 | -0.97% | 140,411,511 |
| Sep 17, 2025 | 11.59 | 12.41 | 11.25 | 12.41 | 12.41 | 10.02% | 91,556,405 |
| Sep 16, 2025 | 10.47 | 11.28 | 10.40 | 11.28 | 11.28 | 10.05% | 83,419,220 |
| Sep 15, 2025 | 10.24 | 10.36 | 10.00 | 10.25 | 10.25 | 0.10% | 37,076,489 |
| Sep 12, 2025 | 10.44 | 10.63 | 10.23 | 10.24 | 10.24 | -1.82% | 42,099,877 |
| Sep 11, 2025 | 10.09 | 10.49 | 9.96 | 10.43 | 10.43 | 3.17% | 54,396,036 |
| Sep 10, 2025 | 10.16 | 10.29 | 10.01 | 10.11 | 10.11 | -1.56% | 58,577,002 |
| Sep 9, 2025 | 9.81 | 10.54 | 9.65 | 10.27 | 10.27 | 4.58% | 95,852,986 |
| Sep 8, 2025 | 9.32 | 10.05 | 9.25 | 9.82 | 9.82 | 5.48% | 70,440,166 |
| Sep 5, 2025 | 8.87 | 9.40 | 8.86 | 9.31 | 9.31 | 4.96% | 36,329,099 |
| Sep 4, 2025 | 9.00 | 9.11 | 8.72 | 8.87 | 8.87 | -0.56% | 26,680,795 |
| Sep 3, 2025 | 9.24 | 9.26 | 8.86 | 8.92 | 8.92 | -3.46% | 34,704,631 |
| Sep 2, 2025 | 9.30 | 9.48 | 8.95 | 9.24 | 9.24 | -0.32% | 65,377,958 |
| Sep 1, 2025 | 9.43 | 9.45 | 9.20 | 9.27 | 9.27 | -3.24% | 65,101,658 |
| Aug 29, 2025 | 9.87 | 9.94 | 9.53 | 9.58 | 9.58 | -2.74% | 47,671,391 |
| Aug 28, 2025 | 9.72 | 9.91 | 9.56 | 9.85 | 9.85 | 1.03% | 59,676,930 |
| Aug 27, 2025 | 9.68 | 10.26 | 9.67 | 9.75 | 9.75 | 0.83% | 90,817,343 |
| Aug 26, 2025 | 9.70 | 9.80 | 9.52 | 9.67 | 9.67 | 0.62% | 57,927,603 |
| Aug 25, 2025 | 9.90 | 9.96 | 9.54 | 9.61 | 9.61 | -1.84% | 68,024,286 |
| Aug 22, 2025 | 9.70 | 9.88 | 9.53 | 9.79 | 9.79 | 2.62% | 98,021,704 |
| Aug 21, 2025 | 10.31 | 10.31 | 9.50 | 9.54 | 9.54 | -8.36% | 125,059,567 |
| Aug 20, 2025 | 9.57 | 10.41 | 9.55 | 10.41 | 10.41 | 10.04% | 116,877,519 |
| Aug 19, 2025 | 9.40 | 9.58 | 9.22 | 9.46 | 9.46 | 0.11% | 89,809,373 |
| Aug 18, 2025 | 9.60 | 9.93 | 9.37 | 9.45 | 9.45 | -2.07% | 122,271,955 |
| Aug 15, 2025 | 9.50 | 9.89 | 9.31 | 9.65 | 9.65 | -1.63% | 183,270,598 |
| Aug 14, 2025 | 9.27 | 9.81 | 9.19 | 9.81 | 9.81 | 9.98% | 213,753,380 |
| Aug 13, 2025 | 8.17 | 8.92 | 8.11 | 8.92 | 8.92 | 9.99% | 110,557,293 |
| Aug 12, 2025 | 7.95 | 8.18 | 7.91 | 8.11 | 8.11 | 2.14% | 37,021,959 |
| Aug 11, 2025 | 8.01 | 8.02 | 7.93 | 7.94 | 7.94 | -0.87% | 27,401,060 |
| Aug 8, 2025 | 7.95 | 8.14 | 7.90 | 8.01 | 8.01 | 1.26% | 34,322,169 |
| Aug 7, 2025 | 7.98 | 8.01 | 7.87 | 7.91 | 7.91 | -1.12% | 26,810,774 |
| Aug 6, 2025 | 8.04 | 8.16 | 7.93 | 8.00 | 8.00 | -0.12% | 40,772,716 |
| Aug 5, 2025 | 7.83 | 8.04 | 7.78 | 8.01 | 8.01 | 2.56% | 49,582,018 |
| Aug 4, 2025 | 7.71 | 7.82 | 7.63 | 7.81 | 7.81 | 1.30% | 25,004,494 |
| Aug 1, 2025 | 7.81 | 7.90 | 7.66 | 7.71 | 7.71 | -1.28% | 31,903,710 |
| Jul 31, 2025 | 7.86 | 7.92 | 7.67 | 7.81 | 7.81 | -0.64% | 54,093,078 |
| Jul 30, 2025 | 7.48 | 8.21 | 7.42 | 7.86 | 7.86 | 5.08% | 90,960,033 |
| Jul 29, 2025 | 7.57 | 7.57 | 7.45 | 7.48 | 7.48 | -1.19% | 15,286,782 |
| Jul 28, 2025 | 7.60 | 7.61 | 7.52 | 7.57 | 7.57 | -0.13% | 14,911,734 |
| Jul 25, 2025 | 7.54 | 7.64 | 7.53 | 7.58 | 7.58 | 0.26% | 15,280,600 |
| Jul 24, 2025 | 7.46 | 7.61 | 7.46 | 7.56 | 7.56 | 0.93% | 16,811,492 |
| Jul 23, 2025 | 7.59 | 7.62 | 7.49 | 7.49 | 7.49 | -1.32% | 20,673,400 |
| Jul 22, 2025 | 7.65 | 7.65 | 7.54 | 7.59 | 7.59 | -0.91% | 20,582,952 |
| Jul 21, 2025 | 7.58 | 7.66 | 7.55 | 7.66 | 7.66 | 0.52% | 26,581,194 |
| Jul 18, 2025 | 7.69 | 7.88 | 7.57 | 7.62 | 7.62 | 1.20% | 44,515,345 |
| Jul 17, 2025 | 7.53 | 7.54 | 7.48 | 7.53 | 7.53 | 0.53% | 18,095,942 |
| Jul 16, 2025 | 7.42 | 7.50 | 7.37 | 7.49 | 7.49 | 1.22% | 18,583,345 |
| Jul 15, 2025 | 7.50 | 7.52 | 7.35 | 7.40 | 7.40 | -1.60% | 20,046,984 |
| Jul 14, 2025 | 7.43 | 7.52 | 7.35 | 7.52 | 7.52 | 1.21% | 22,808,214 |
| Jul 11, 2025 | 7.40 | 7.46 | 7.37 | 7.43 | 7.43 | 0.13% | 18,247,178 |