Shenzhen Jinjia Group Co.,Ltd. (SHE:002191)
China · Delayed Price · Currency is CNY 4.070
-0.020 (-0.49%)
Aug 13, 2025, 2:45 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.09 | 4.10 | 4.06 | 4.08 | 4.08 | -0.24% | 11,340,477 |
| Aug 12, 2025 | 4.10 | 4.11 | 4.07 | 4.09 | 4.09 | - | 11,399,871 |
| Aug 11, 2025 | 4.04 | 4.10 | 4.02 | 4.09 | 4.09 | 1.49% | 22,053,104 |
| Aug 8, 2025 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | 0.50% | 14,625,000 |
| Aug 7, 2025 | 4.03 | 4.03 | 3.99 | 4.01 | 4.01 | -0.50% | 9,829,600 |
| Aug 6, 2025 | 4.03 | 4.04 | 3.99 | 4.03 | 4.03 | 0.25% | 13,460,592 |
| Aug 5, 2025 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | 0.50% | 11,747,300 |
| Aug 4, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 11,568,442 |
| Aug 1, 2025 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | 0.76% | 15,763,900 |
| Jul 31, 2025 | 4.05 | 4.05 | 3.96 | 3.97 | 3.97 | -2.22% | 22,521,702 |
| Jul 30, 2025 | 4.07 | 4.09 | 4.02 | 4.06 | 4.06 | -0.25% | 18,798,900 |
| Jul 29, 2025 | 4.12 | 4.13 | 4.03 | 4.07 | 4.07 | -0.97% | 25,729,200 |
| Jul 28, 2025 | 4.03 | 4.18 | 4.00 | 4.11 | 4.11 | 1.73% | 45,842,600 |
| Jul 25, 2025 | 4.05 | 4.08 | 4.02 | 4.04 | 4.04 | 0.25% | 22,477,072 |
| Jul 24, 2025 | 3.98 | 4.03 | 3.97 | 4.03 | 4.03 | 1.26% | 16,856,351 |
| Jul 23, 2025 | 4.02 | 4.03 | 3.97 | 3.98 | 3.98 | -1.00% | 18,604,428 |
| Jul 22, 2025 | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | -0.50% | 20,537,605 |
| Jul 21, 2025 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 1.51% | 19,754,800 |
| Jul 18, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.25% | 9,922,700 |
| Jul 17, 2025 | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | -0.25% | 11,065,198 |
| Jul 16, 2025 | 4.00 | 4.02 | 3.99 | 4.00 | 4.00 | 0.25% | 10,559,552 |
| Jul 15, 2025 | 4.06 | 4.06 | 3.95 | 3.99 | 3.99 | -1.97% | 22,938,361 |
| Jul 14, 2025 | 4.08 | 4.08 | 4.05 | 4.07 | 4.07 | 0.25% | 12,567,400 |
| Jul 11, 2025 | 4.10 | 4.12 | 4.05 | 4.06 | 4.06 | -0.98% | 17,663,551 |
| Jul 10, 2025 | 4.07 | 4.10 | 4.05 | 4.10 | 4.10 | 0.49% | 16,749,316 |
| Jul 9, 2025 | 4.09 | 4.11 | 4.06 | 4.08 | 4.08 | -0.24% | 15,879,298 |
| Jul 8, 2025 | 4.07 | 4.17 | 4.06 | 4.09 | 4.09 | 0.49% | 20,705,809 |
| Jul 7, 2025 | 4.03 | 4.13 | 4.02 | 4.07 | 4.07 | 0.74% | 22,373,424 |
| Jul 4, 2025 | 4.02 | 4.17 | 3.98 | 4.04 | 4.04 | 0.25% | 37,039,002 |
| Jul 3, 2025 | 4.02 | 4.07 | 4.01 | 4.03 | 4.03 | 0.25% | 12,943,733 |
| Jul 2, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.50% | 14,117,800 |
| Jul 1, 2025 | 4.07 | 4.08 | 4.00 | 4.04 | 4.04 | -0.98% | 19,585,500 |
| Jun 30, 2025 | 4.03 | 4.09 | 3.97 | 4.08 | 4.08 | 0.74% | 20,974,450 |
| Jun 27, 2025 | 4.03 | 4.15 | 4.01 | 4.05 | 4.05 | 1.00% | 26,164,000 |
| Jun 26, 2025 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | -0.50% | 16,813,800 |
| Jun 25, 2025 | 4.01 | 4.06 | 4.00 | 4.03 | 4.03 | - | 20,761,672 |
| Jun 24, 2025 | 3.95 | 4.04 | 3.94 | 4.03 | 4.03 | 1.77% | 26,663,300 |
| Jun 23, 2025 | 3.86 | 3.96 | 3.84 | 3.96 | 3.96 | 2.33% | 18,784,672 |
| Jun 20, 2025 | 3.86 | 3.90 | 3.84 | 3.87 | 3.87 | 0.78% | 13,456,700 |
| Jun 19, 2025 | 3.90 | 3.93 | 3.83 | 3.84 | 3.84 | -1.79% | 15,320,800 |
| Jun 18, 2025 | 3.96 | 3.97 | 3.89 | 3.91 | 3.91 | -1.76% | 17,943,729 |
| Jun 17, 2025 | 3.96 | 4.03 | 3.95 | 3.98 | 3.98 | 0.51% | 18,479,435 |
| Jun 16, 2025 | 3.89 | 3.99 | 3.89 | 3.96 | 3.96 | 1.54% | 25,029,073 |
| Jun 13, 2025 | 4.02 | 4.03 | 3.89 | 3.90 | 3.90 | -2.99% | 38,727,111 |
| Jun 12, 2025 | 4.05 | 4.11 | 3.99 | 4.02 | 4.02 | -0.50% | 31,842,237 |
| Jun 11, 2025 | 4.07 | 4.12 | 4.03 | 4.04 | 4.04 | -0.98% | 25,836,639 |
| Jun 10, 2025 | 4.07 | 4.12 | 4.04 | 4.08 | 4.08 | -0.49% | 34,176,136 |
| Jun 9, 2025 | 4.04 | 4.11 | 4.02 | 4.10 | 4.10 | 1.49% | 41,385,476 |
| Jun 6, 2025 | 4.20 | 4.25 | 4.02 | 4.04 | 4.04 | -2.18% | 50,555,814 |
| Jun 5, 2025 | 4.23 | 4.23 | 4.04 | 4.13 | 4.13 | -1.90% | 90,300,727 |