J.S. Corrugating Machinery Co., Ltd. (SHE:000821)
China · Delayed Price · Currency is CNY 7.74
+0.03 (0.39%)
Jul 10, 2026, 3:04 PM CST
SHE:000821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.60 | 7.99 | 7.50 | 7.74 | 7.74 | 0.39% | 10,119,700 |
| Jul 9, 2026 | 7.86 | 7.91 | 7.66 | 7.71 | 7.71 | -2.53% | 8,757,800 |
| Jul 8, 2026 | 7.67 | 8.08 | 7.57 | 7.91 | 7.91 | 3.26% | 10,694,400 |
| Jul 7, 2026 | 7.88 | 8.05 | 7.63 | 7.66 | 7.66 | -4.01% | 12,252,100 |
| Jul 6, 2026 | 8.35 | 8.48 | 7.97 | 7.98 | 7.98 | -5.11% | 13,901,980 |
| Jul 3, 2026 | 8.04 | 8.41 | 7.88 | 8.41 | 8.41 | 5.03% | 17,308,240 |
| Jul 2, 2026 | 7.70 | 8.04 | 7.70 | 8.04 | 8.01 | 4.96% | 14,426,440 |
| Jul 1, 2026 | 7.76 | 7.84 | 7.51 | 7.66 | 7.63 | 1.46% | 14,698,600 |
| Jun 30, 2026 | 7.16 | 7.55 | 7.16 | 7.55 | 7.52 | 5.01% | 11,775,856 |
| Jun 29, 2026 | 7.38 | 7.42 | 7.11 | 7.19 | 7.16 | -3.36% | 12,021,700 |
| Jun 26, 2026 | 7.30 | 7.48 | 7.16 | 7.44 | 7.41 | 0.54% | 16,467,634 |
| Jun 25, 2026 | 7.79 | 7.79 | 7.40 | 7.40 | 7.37 | -5.01% | 19,867,100 |
| Jun 24, 2026 | 8.15 | 8.15 | 7.79 | 7.79 | 7.76 | -5.00% | 14,413,295 |
| Jun 23, 2026 | 8.18 | 8.36 | 8.11 | 8.20 | 8.17 | -0.61% | 10,000,766 |
| Jun 22, 2026 | 8.54 | 8.54 | 8.22 | 8.25 | 8.22 | -4.62% | 17,197,400 |
| Jun 18, 2026 | 8.89 | 8.90 | 8.62 | 8.65 | 8.61 | -3.78% | 11,302,340 |
| Jun 17, 2026 | 9.09 | 9.28 | 8.96 | 8.99 | 8.95 | -1.10% | 7,844,432 |
| Jun 16, 2026 | 9.04 | 9.20 | 8.89 | 9.09 | 9.05 | 0.44% | 8,520,195 |
| Jun 15, 2026 | 8.99 | 9.16 | 8.99 | 9.05 | 9.01 | 0.22% | 6,221,281 |
| Jun 12, 2026 | 9.02 | 9.22 | 8.95 | 9.03 | 8.99 | 1.01% | 7,385,781 |
| Jun 11, 2026 | 9.28 | 9.28 | 8.90 | 8.94 | 8.90 | -3.87% | 9,078,182 |
| Jun 10, 2026 | 9.51 | 9.61 | 9.22 | 9.30 | 9.26 | -4.12% | 11,997,920 |
| Jun 9, 2026 | 9.62 | 10.05 | 9.61 | 9.70 | 9.66 | -0.51% | 14,418,377 |
| Jun 8, 2026 | 9.20 | 9.88 | 9.08 | 9.75 | 9.71 | 1.99% | 19,696,209 |
| Jun 5, 2026 | 9.24 | 9.70 | 9.08 | 9.56 | 9.52 | 3.46% | 23,401,490 |
| Jun 4, 2026 | 8.75 | 9.24 | 8.50 | 9.24 | 9.20 | 5.00% | 21,313,170 |
| Jun 3, 2026 | 8.99 | 9.07 | 8.78 | 8.80 | 8.76 | -2.87% | 11,445,680 |
| Jun 2, 2026 | 9.05 | 9.19 | 9.02 | 9.06 | 9.02 | 1.23% | 10,403,600 |
| Jun 1, 2026 | 8.76 | 9.06 | 8.76 | 8.95 | 8.91 | 2.29% | 9,569,100 |
| May 29, 2026 | 9.04 | 9.08 | 8.71 | 8.75 | 8.71 | -2.56% | 14,116,600 |
| May 28, 2026 | 9.10 | 9.16 | 8.82 | 8.98 | 8.94 | -2.39% | 17,246,820 |
| May 27, 2026 | 9.45 | 9.65 | 9.15 | 9.20 | 9.16 | -2.65% | 13,095,000 |
| May 26, 2026 | 9.69 | 9.69 | 9.32 | 9.45 | 9.41 | -3.08% | 11,613,740 |
| May 25, 2026 | 10.10 | 10.10 | 9.66 | 9.75 | 9.71 | -1.12% | 8,893,900 |
| May 22, 2026 | 9.70 | 9.89 | 9.66 | 9.86 | 9.82 | 1.86% | 7,932,802 |
| May 21, 2026 | 10.01 | 10.15 | 9.61 | 9.68 | 9.64 | -3.87% | 13,499,070 |
| May 20, 2026 | 10.18 | 10.48 | 10.00 | 10.07 | 10.03 | 0.50% | 15,678,540 |
| May 19, 2026 | 9.50 | 10.02 | 9.44 | 10.02 | 9.98 | 5.03% | 16,195,110 |
| May 18, 2026 | 9.85 | 9.86 | 9.54 | 9.54 | 9.50 | -4.98% | 21,380,340 |
| May 15, 2026 | 10.56 | 10.59 | 10.03 | 10.04 | 10.00 | -4.92% | 23,767,700 |
| May 14, 2026 | 10.84 | 10.94 | 10.56 | 10.56 | 10.52 | -2.85% | 14,604,000 |
| May 13, 2026 | 10.75 | 10.98 | 10.70 | 10.87 | 10.83 | 1.87% | 15,734,810 |
| May 12, 2026 | 10.71 | 10.86 | 10.61 | 10.67 | 10.63 | 1.52% | 16,055,310 |
| May 11, 2026 | 10.62 | 10.72 | 10.51 | 10.51 | 10.47 | -1.87% | 16,199,700 |
| May 8, 2026 | 10.43 | 10.78 | 10.42 | 10.71 | 10.67 | 1.61% | 12,381,210 |
| May 7, 2026 | 10.31 | 10.67 | 10.31 | 10.54 | 10.50 | 2.43% | 13,836,170 |
| May 6, 2026 | 10.36 | 10.43 | 10.26 | 10.29 | 10.25 | -0.10% | 11,523,050 |
| Apr 30, 2026 | 10.41 | 10.46 | 10.24 | 10.30 | 10.26 | -0.87% | 9,220,400 |
| Apr 29, 2026 | 10.28 | 10.48 | 10.20 | 10.39 | 10.35 | 0.87% | 8,946,030 |
| Apr 28, 2026 | 10.73 | 10.74 | 10.28 | 10.30 | 10.26 | -4.19% | 13,272,180 |