Tianjin Jinbin Development Co.,Ltd (SHE:000897)
China · Delayed Price · Currency is CNY 1.780
+0.020 (1.14%)
Oct 21, 2026, 11:08 AM CST
SHE:000897 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | 1.14% | 17,797,820 |
| Oct 20, 2026 | 1.79 | 1.80 | 1.73 | 1.76 | 1.76 | -1.68% | 25,778,020 |
| Oct 19, 2026 | 1.83 | 1.86 | 1.76 | 1.79 | 1.79 | -2.72% | 34,520,842 |
| Oct 16, 2026 | 1.81 | 1.91 | 1.81 | 1.84 | 1.84 | 2.22% | 34,522,180 |
| Oct 15, 2026 | 1.85 | 1.87 | 1.78 | 1.80 | 1.80 | -3.74% | 33,238,000 |
| Oct 14, 2026 | 1.91 | 1.93 | 1.87 | 1.87 | 1.87 | -2.09% | 22,111,300 |
| Oct 13, 2026 | 1.90 | 1.93 | 1.87 | 1.91 | 1.91 | - | 29,974,500 |
| Oct 12, 2026 | 1.94 | 1.96 | 1.90 | 1.91 | 1.91 | -2.55% | 32,132,360 |
| Oct 9, 2026 | 1.93 | 1.96 | 1.88 | 1.96 | 1.96 | 2.08% | 40,188,140 |
| Oct 8, 2026 | 1.95 | 1.98 | 1.91 | 1.92 | 1.92 | -2.04% | 41,831,430 |
| Sep 30, 2026 | 1.95 | 1.99 | 1.83 | 1.96 | 1.96 | 0.51% | 76,421,500 |
| Sep 29, 2026 | 1.89 | 1.97 | 1.88 | 1.95 | 1.95 | 3.72% | 54,324,491 |
| Sep 28, 2026 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | - | 27,365,380 |
| Sep 24, 2026 | 1.91 | 1.93 | 1.85 | 1.88 | 1.88 | -1.05% | 37,483,970 |
| Sep 23, 2026 | 1.91 | 1.98 | 1.90 | 1.90 | 1.90 | -1.04% | 48,144,170 |
| Sep 22, 2026 | 1.94 | 1.96 | 1.87 | 1.92 | 1.92 | -1.54% | 40,720,703 |
| Sep 21, 2026 | 1.89 | 1.97 | 1.86 | 1.95 | 1.95 | 3.17% | 47,711,780 |
| Sep 18, 2026 | 1.86 | 1.90 | 1.84 | 1.89 | 1.89 | 1.61% | 32,838,730 |
| Sep 17, 2026 | 1.83 | 1.87 | 1.81 | 1.86 | 1.86 | 1.64% | 30,007,986 |
| Sep 16, 2026 | 1.81 | 1.84 | 1.79 | 1.83 | 1.83 | 0.55% | 23,869,460 |
| Sep 15, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -2.15% | 22,882,822 |
| Sep 14, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | -0.53% | 20,328,400 |
| Sep 11, 2026 | 1.92 | 1.93 | 1.84 | 1.87 | 1.87 | -3.11% | 31,070,889 |
| Sep 10, 2026 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | - | 24,447,100 |
| Sep 9, 2026 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | -0.52% | 28,764,840 |
| Sep 8, 2026 | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | 3.19% | 41,669,110 |
| Sep 7, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | - | 23,680,280 |
| Sep 4, 2026 | 1.85 | 1.92 | 1.85 | 1.88 | 1.88 | 1.62% | 32,685,121 |
| Sep 3, 2026 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | -1.60% | 23,433,810 |
| Sep 2, 2026 | 1.88 | 1.90 | 1.84 | 1.88 | 1.88 | -0.53% | 33,827,610 |
| Sep 1, 2026 | 1.84 | 1.91 | 1.84 | 1.89 | 1.89 | 2.16% | 40,550,900 |
| Aug 31, 2026 | 1.95 | 1.96 | 1.85 | 1.85 | 1.85 | -0.54% | 51,810,470 |
| Aug 28, 2026 | 1.82 | 1.87 | 1.80 | 1.86 | 1.86 | 2.20% | 30,753,370 |
| Aug 27, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 19,507,540 |
| Aug 26, 2026 | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | 0.55% | 23,047,990 |
| Aug 25, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 3.41% | 34,167,540 |
| Aug 24, 2026 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | - | 21,080,680 |
| Aug 21, 2026 | 1.78 | 1.79 | 1.72 | 1.76 | 1.76 | -1.68% | 32,815,090 |
| Aug 20, 2026 | 1.74 | 1.80 | 1.73 | 1.79 | 1.79 | 3.47% | 36,060,473 |
| Aug 19, 2026 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -2.26% | 28,058,900 |
| Aug 18, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 20,245,293 |
| Aug 17, 2026 | 1.78 | 1.80 | 1.75 | 1.79 | 1.79 | 0.56% | 23,459,658 |
| Aug 14, 2026 | 1.79 | 1.81 | 1.74 | 1.78 | 1.78 | -0.56% | 32,232,740 |
| Aug 13, 2026 | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -1.65% | 36,499,500 |
| Aug 12, 2026 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 2.25% | 47,773,730 |
| Aug 11, 2026 | 1.77 | 1.80 | 1.75 | 1.78 | 1.78 | 0.56% | 33,984,340 |
| Aug 10, 2026 | 1.73 | 1.78 | 1.72 | 1.77 | 1.77 | 2.31% | 39,530,061 |
| Aug 7, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -1.14% | 26,584,620 |
| Aug 6, 2026 | 1.76 | 1.77 | 1.72 | 1.75 | 1.75 | -0.57% | 27,381,640 |
| Aug 5, 2026 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -0.56% | 24,051,340 |