J.S. Corrugating Machinery Co., Ltd. (SHE:000821)
China · Delayed Price · Currency is CNY 7.49
-0.15 (-1.96%)
Sep 14, 2026, 3:04 PM CST
SHE:000821 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 7.68 | 7.74 | 7.48 | 7.49 | 7.49 | -1.96% | 8,783,300 |
| Sep 11, 2026 | 7.86 | 7.86 | 7.55 | 7.64 | 7.64 | -3.41% | 11,839,300 |
| Sep 10, 2026 | 7.92 | 8.09 | 7.85 | 7.91 | 7.91 | -1.62% | 11,540,100 |
| Sep 9, 2026 | 7.72 | 8.17 | 7.69 | 8.04 | 8.04 | 4.42% | 20,354,200 |
| Sep 8, 2026 | 7.46 | 7.93 | 7.40 | 7.70 | 7.70 | 4.48% | 16,193,800 |
| Sep 7, 2026 | 7.44 | 7.44 | 7.36 | 7.37 | 7.37 | -0.94% | 4,251,999 |
| Sep 4, 2026 | 7.31 | 7.48 | 7.31 | 7.44 | 7.44 | 2.20% | 7,932,300 |
| Sep 3, 2026 | 7.49 | 7.53 | 7.26 | 7.28 | 7.28 | -2.67% | 8,126,300 |
| Sep 2, 2026 | 7.43 | 7.48 | 7.32 | 7.48 | 7.48 | 0.40% | 6,608,700 |
| Sep 1, 2026 | 7.38 | 7.53 | 7.36 | 7.45 | 7.45 | 0.68% | 6,008,809 |
| Aug 31, 2026 | 7.33 | 7.43 | 7.27 | 7.40 | 7.40 | 0.95% | 5,784,300 |
| Aug 28, 2026 | 7.30 | 7.39 | 7.24 | 7.33 | 7.33 | 0.27% | 5,199,700 |
| Aug 27, 2026 | 7.28 | 7.33 | 7.20 | 7.31 | 7.31 | -0.14% | 5,919,200 |
| Aug 26, 2026 | 7.12 | 7.43 | 7.10 | 7.32 | 7.32 | 2.81% | 10,245,200 |
| 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 |