Tianjin Jinbin Development Co.,Ltd (SHE:000897)
China · Delayed Price · Currency is CNY 1.780
+0.010 (0.56%)
Aug 11, 2026, 3:04 PM CST
SHE:000897 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | - | 0.56% | 21,905,140 |
| 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 |
| Aug 4, 2026 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -1.12% | 21,822,320 |
| Aug 3, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.29% | 33,006,160 |
| Jul 31, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 25,098,940 |
| Jul 30, 2026 | 1.74 | 1.79 | 1.73 | 1.74 | 1.74 | -0.57% | 26,497,500 |
| Jul 29, 2026 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 1.74% | 30,340,000 |
| Jul 28, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 26,415,801 |
| Jul 27, 2026 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 20,981,700 |
| Jul 24, 2026 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 22,178,300 |
| Jul 23, 2026 | 1.67 | 1.73 | 1.66 | 1.72 | 1.72 | 2.38% | 26,484,940 |
| Jul 22, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 23,314,000 |
| Jul 21, 2026 | 1.70 | 1.71 | 1.65 | 1.66 | 1.66 | -2.35% | 36,135,860 |
| Jul 20, 2026 | 1.70 | 1.76 | 1.69 | 1.70 | 1.70 | - | 34,611,380 |
| Jul 17, 2026 | 1.74 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 30,539,060 |
| Jul 16, 2026 | 1.72 | 1.75 | 1.70 | 1.74 | 1.74 | 1.16% | 25,343,000 |
| Jul 15, 2026 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | 1.78% | 31,958,221 |
| Jul 14, 2026 | 1.65 | 1.70 | 1.63 | 1.69 | 1.69 | 2.42% | 25,066,361 |
| Jul 13, 2026 | 1.68 | 1.71 | 1.64 | 1.65 | 1.65 | -2.37% | 24,967,210 |
| Jul 10, 2026 | 1.63 | 1.72 | 1.61 | 1.69 | 1.69 | 3.68% | 49,945,721 |
| Jul 9, 2026 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 23,351,664 |
| Jul 8, 2026 | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | - | 20,575,741 |
| Jul 7, 2026 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -1.79% | 20,877,800 |
| Jul 6, 2026 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 22,348,440 |
| Jul 3, 2026 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | 28,734,120 |
| Jul 2, 2026 | 1.68 | 1.74 | 1.67 | 1.68 | 1.68 | -0.59% | 37,964,101 |
| Jul 1, 2026 | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | 1.81% | 48,944,923 |
| Jun 30, 2026 | 1.66 | 1.76 | 1.65 | 1.66 | 1.66 | -0.60% | 32,563,095 |
| Jun 29, 2026 | 1.66 | 1.70 | 1.61 | 1.67 | 1.67 | - | 22,102,261 |
| Jun 26, 2026 | 1.69 | 1.72 | 1.67 | 1.67 | 1.67 | -1.18% | 24,758,580 |
| Jun 25, 2026 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -1.17% | 24,332,867 |
| Jun 24, 2026 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | -4.47% | 23,518,480 |
| Jun 23, 2026 | 1.76 | 1.82 | 1.75 | 1.79 | 1.79 | 1.13% | 24,229,821 |
| Jun 22, 2026 | 1.74 | 1.77 | 1.69 | 1.77 | 1.77 | 1.14% | 25,969,740 |
| Jun 18, 2026 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | -1.13% | 17,631,610 |
| Jun 17, 2026 | 1.82 | 1.83 | 1.76 | 1.77 | 1.77 | -2.75% | 23,132,750 |
| Jun 16, 2026 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -2.15% | 18,386,200 |
| Jun 15, 2026 | 1.88 | 1.91 | 1.85 | 1.86 | 1.86 | -0.53% | 21,184,900 |
| Jun 12, 2026 | 1.85 | 1.89 | 1.83 | 1.87 | 1.87 | 1.08% | 24,779,220 |
| Jun 11, 2026 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -1.07% | 20,350,292 |
| Jun 10, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -1.58% | 25,470,460 |
| Jun 9, 2026 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -2.06% | 33,863,340 |
| Jun 8, 2026 | 1.91 | 1.97 | 1.90 | 1.94 | 1.94 | - | 35,743,120 |
| Jun 5, 2026 | 1.90 | 1.97 | 1.89 | 1.94 | 1.94 | 2.11% | 39,762,990 |
| Jun 4, 2026 | 1.91 | 1.96 | 1.88 | 1.90 | 1.90 | -1.04% | 31,845,703 |
| Jun 3, 2026 | 1.96 | 1.97 | 1.90 | 1.92 | 1.92 | -2.04% | 30,106,781 |
| Jun 2, 2026 | 2.00 | 2.01 | 1.95 | 1.96 | 1.96 | -2.00% | 35,866,500 |