J.S. Corrugating Machinery Co., Ltd. (SHE:000821)
China · Delayed Price · Currency is CNY 7.05
+0.12 (1.73%)
Jul 31, 2026, 3:04 PM CST
SHE:000821 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.91 | 7.08 | 6.91 | 7.05 | 7.05 | 1.73% | 6,671,900 |
| Jul 30, 2026 | 6.97 | 7.08 | 6.86 | 6.93 | 6.93 | -1.14% | 6,915,204 |
| Jul 29, 2026 | 6.97 | 7.04 | 6.91 | 7.01 | 7.01 | 0.57% | 5,938,000 |
| Jul 28, 2026 | 6.91 | 7.05 | 6.90 | 6.97 | 6.97 | -0.29% | 4,915,400 |
| Jul 27, 2026 | 6.83 | 6.99 | 6.80 | 6.99 | 6.99 | 2.34% | 6,092,700 |
| Jul 24, 2026 | 6.87 | 6.94 | 6.76 | 6.83 | 6.83 | -1.44% | 7,979,000 |
| Jul 23, 2026 | 6.68 | 6.95 | 6.68 | 6.93 | 6.93 | 3.90% | 10,663,493 |
| Jul 22, 2026 | 6.73 | 6.84 | 6.59 | 6.67 | 6.67 | -0.89% | 10,771,923 |
| Jul 21, 2026 | 6.59 | 6.80 | 6.35 | 6.73 | 6.73 | 0.90% | 13,251,720 |
| Jul 20, 2026 | 7.04 | 7.17 | 6.59 | 6.67 | 6.67 | -4.30% | 14,093,176 |
| Jul 17, 2026 | 7.35 | 7.45 | 6.81 | 6.97 | 6.97 | -5.17% | 13,475,100 |
| Jul 16, 2026 | 7.35 | 7.52 | 7.24 | 7.35 | 7.35 | - | 6,457,600 |
| Jul 15, 2026 | 7.20 | 7.43 | 7.20 | 7.35 | 7.35 | 1.24% | 6,749,200 |
| Jul 14, 2026 | 7.33 | 7.36 | 7.19 | 7.26 | 7.26 | -0.27% | 6,274,500 |
| Jul 13, 2026 | 7.70 | 7.71 | 7.28 | 7.28 | 7.28 | -5.94% | 8,905,400 |
| 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 |