Tianjin Jinbin Development Co.,Ltd (SHE:000897)
China · Delayed Price · Currency is CNY 1.720
+0.030 (1.78%)
Jul 15, 2026, 3:04 PM CST
SHE:000897 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 1.93 | 2.01 | 1.89 | 2.00 | 2.00 | 3.63% | 46,208,404 |
| May 29, 2026 | 1.93 | 2.01 | 1.92 | 1.93 | 1.93 | - | 41,497,962 |
| May 28, 2026 | 1.90 | 1.93 | 1.88 | 1.93 | 1.93 | 1.05% | 21,481,540 |
| May 27, 2026 | 1.97 | 1.97 | 1.88 | 1.91 | 1.91 | -3.05% | 32,557,090 |
| May 26, 2026 | 1.98 | 2.00 | 1.96 | 1.97 | 1.97 | -1.50% | 13,410,620 |
| May 25, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 1.01% | 19,575,840 |
| May 22, 2026 | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | 1.02% | 17,432,732 |
| May 21, 2026 | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | -2.97% | 35,679,000 |
| May 20, 2026 | 2.06 | 2.06 | 2.01 | 2.02 | 2.02 | -2.42% | 23,285,653 |
| May 19, 2026 | 2.04 | 2.07 | 2.03 | 2.07 | 2.07 | 1.47% | 24,526,300 |
| May 18, 2026 | 2.05 | 2.06 | 2.01 | 2.04 | 2.04 | -0.97% | 28,108,620 |
| May 15, 2026 | 2.09 | 2.09 | 2.04 | 2.06 | 2.06 | -0.96% | 24,033,210 |
| May 14, 2026 | 2.15 | 2.15 | 2.08 | 2.08 | 2.08 | -2.80% | 30,916,130 |
| May 13, 2026 | 2.16 | 2.16 | 2.13 | 2.14 | 2.14 | -0.47% | 26,682,060 |
| May 12, 2026 | 2.16 | 2.18 | 2.13 | 2.15 | 2.15 | -0.92% | 31,807,040 |
| May 11, 2026 | 2.17 | 2.19 | 2.14 | 2.17 | 2.17 | - | 37,534,950 |
| May 8, 2026 | 2.14 | 2.18 | 2.13 | 2.17 | 2.17 | 1.40% | 39,094,850 |
| May 7, 2026 | 2.17 | 2.18 | 2.13 | 2.14 | 2.14 | -1.38% | 36,837,410 |
| May 6, 2026 | 2.18 | 2.19 | 2.14 | 2.17 | 2.17 | -0.46% | 44,943,890 |