J.S. Corrugating Machinery Co., Ltd. (SHE:000821)
China · Delayed Price · Currency is CNY 7.12
+0.19 (2.74%)
Aug 25, 2026, 3:04 PM CST
SHE:000821 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.92 | 7.15 | 6.89 | 7.12 | 7.12 | 2.74% | 6,087,100 |
| Aug 24, 2026 | 6.94 | 7.18 | 6.92 | 6.93 | 6.93 | -0.43% | 8,065,100 |
| Aug 21, 2026 | 6.85 | 6.97 | 6.83 | 6.96 | 6.96 | 1.46% | 5,201,500 |
| Aug 20, 2026 | 6.83 | 6.88 | 6.79 | 6.86 | 6.86 | 0.88% | 4,726,210 |
| Aug 19, 2026 | 6.99 | 7.04 | 6.78 | 6.80 | 6.80 | -3.82% | 9,111,200 |
| Aug 18, 2026 | 7.13 | 7.15 | 7.02 | 7.07 | 7.07 | -1.39% | 6,901,300 |
| Aug 17, 2026 | 7.18 | 7.19 | 7.08 | 7.17 | 7.17 | -0.28% | 8,545,800 |
| Aug 14, 2026 | 7.20 | 7.23 | 7.11 | 7.19 | 7.19 | -0.14% | 4,908,360 |
| Aug 13, 2026 | 7.41 | 7.43 | 7.20 | 7.20 | 7.20 | -2.70% | 6,640,600 |
| Aug 12, 2026 | 7.35 | 7.44 | 7.29 | 7.40 | 7.40 | 0.68% | 6,983,800 |
| Aug 11, 2026 | 7.27 | 7.37 | 7.20 | 7.35 | 7.35 | 1.10% | 6,497,600 |
| Aug 10, 2026 | 7.29 | 7.31 | 7.19 | 7.27 | 7.27 | - | 4,825,299 |
| Aug 7, 2026 | 7.31 | 7.36 | 7.21 | 7.27 | 7.27 | -0.82% | 6,957,100 |
| Aug 6, 2026 | 7.39 | 7.42 | 7.23 | 7.33 | 7.33 | -1.48% | 8,779,200 |
| Aug 5, 2026 | 7.32 | 7.64 | 7.29 | 7.44 | 7.44 | 2.06% | 11,124,400 |
| Aug 4, 2026 | 7.29 | 7.35 | 7.19 | 7.29 | 7.29 | 0.83% | 6,392,124 |
| Aug 3, 2026 | 7.03 | 7.25 | 7.01 | 7.23 | 7.23 | 2.55% | 6,582,700 |
| 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 |