Shenzhen Jinjia Group Co.,Ltd. (SHE:002191)
China · Delayed Price · Currency is CNY 4.460
+0.050 (1.13%)
Oct 31, 2025, 3:04 PM CST
Shenzhen Jinjia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.41 | 4.47 | 4.40 | 4.46 | 4.46 | 1.13% | 17,223,400 |
| Oct 30, 2025 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | -2.00% | 22,293,391 |
| Oct 29, 2025 | 4.58 | 4.59 | 4.46 | 4.50 | 4.50 | -1.75% | 23,829,800 |
| Oct 28, 2025 | 4.53 | 4.63 | 4.51 | 4.58 | 4.58 | 0.88% | 27,598,597 |
| Oct 27, 2025 | 4.46 | 4.64 | 4.44 | 4.54 | 4.54 | 2.02% | 32,968,716 |
| Oct 24, 2025 | 4.46 | 4.55 | 4.44 | 4.45 | 4.45 | -0.45% | 19,030,800 |
| Oct 23, 2025 | 4.43 | 4.48 | 4.41 | 4.47 | 4.47 | 1.36% | 14,628,922 |
| Oct 22, 2025 | 4.48 | 4.49 | 4.41 | 4.41 | 4.41 | -1.56% | 18,702,100 |
| Oct 21, 2025 | 4.45 | 4.51 | 4.36 | 4.48 | 4.48 | 0.90% | 24,165,590 |
| Oct 20, 2025 | 4.49 | 4.69 | 4.42 | 4.44 | 4.44 | 0.91% | 30,736,483 |
| Oct 17, 2025 | 4.64 | 4.66 | 4.39 | 4.40 | 4.40 | -5.78% | 47,251,056 |
| Oct 16, 2025 | 4.75 | 4.93 | 4.63 | 4.67 | 4.67 | -2.51% | 52,784,160 |
| Oct 15, 2025 | 4.72 | 4.83 | 4.69 | 4.79 | 4.79 | 1.48% | 48,648,924 |
| Oct 14, 2025 | 4.58 | 4.76 | 4.55 | 4.72 | 4.72 | 3.28% | 58,660,982 |
| Oct 13, 2025 | 4.50 | 4.59 | 4.45 | 4.57 | 4.57 | -1.72% | 33,299,480 |
| Oct 10, 2025 | 4.71 | 4.76 | 4.64 | 4.65 | 4.65 | -0.85% | 42,809,181 |
| Oct 9, 2025 | 4.54 | 4.70 | 4.53 | 4.69 | 4.69 | 3.30% | 47,318,158 |
| Sep 30, 2025 | 4.60 | 4.60 | 4.47 | 4.54 | 4.54 | -0.44% | 27,036,839 |
| Sep 29, 2025 | 4.55 | 4.60 | 4.42 | 4.56 | 4.56 | - | 34,675,080 |
| Sep 26, 2025 | 4.56 | 4.59 | 4.50 | 4.56 | 4.56 | -0.65% | 31,248,147 |
| Sep 25, 2025 | 4.45 | 4.63 | 4.43 | 4.59 | 4.59 | 3.15% | 61,479,908 |
| Sep 24, 2025 | 4.41 | 4.47 | 4.37 | 4.45 | 4.45 | 0.68% | 20,246,415 |
| Sep 23, 2025 | 4.46 | 4.50 | 4.31 | 4.42 | 4.42 | -2.43% | 32,591,261 |
| Sep 22, 2025 | 4.40 | 4.64 | 4.35 | 4.53 | 4.53 | 2.03% | 46,223,298 |
| Sep 19, 2025 | 4.55 | 4.56 | 4.38 | 4.44 | 4.44 | -3.06% | 46,753,347 |
| Sep 18, 2025 | 4.50 | 4.59 | 4.46 | 4.58 | 4.58 | 1.78% | 64,219,487 |
| Sep 17, 2025 | 4.48 | 4.53 | 4.42 | 4.50 | 4.50 | 0.67% | 28,874,825 |
| Sep 16, 2025 | 4.47 | 4.47 | 4.41 | 4.47 | 4.47 | -0.22% | 20,265,389 |
| Sep 15, 2025 | 4.43 | 4.51 | 4.41 | 4.48 | 4.48 | 1.13% | 26,405,000 |
| Sep 12, 2025 | 4.54 | 4.54 | 4.42 | 4.43 | 4.43 | -2.42% | 35,398,898 |
| Sep 11, 2025 | 4.49 | 4.54 | 4.42 | 4.54 | 4.54 | 1.11% | 34,656,624 |
| Sep 10, 2025 | 4.53 | 4.54 | 4.46 | 4.49 | 4.49 | -0.22% | 32,353,711 |
| Sep 9, 2025 | 4.35 | 4.53 | 4.35 | 4.50 | 4.50 | 2.97% | 51,462,390 |
| Sep 8, 2025 | 4.35 | 4.40 | 4.34 | 4.37 | 4.37 | 0.92% | 27,786,200 |
| Sep 5, 2025 | 4.26 | 4.33 | 4.22 | 4.33 | 4.33 | 1.64% | 29,038,758 |
| Sep 4, 2025 | 4.25 | 4.31 | 4.20 | 4.26 | 4.26 | -0.23% | 27,438,719 |
| Sep 3, 2025 | 4.34 | 4.35 | 4.25 | 4.27 | 4.27 | -1.39% | 22,051,766 |
| Sep 2, 2025 | 4.44 | 4.45 | 4.29 | 4.33 | 4.33 | -3.13% | 35,757,163 |
| Sep 1, 2025 | 4.40 | 4.47 | 4.36 | 4.47 | 4.47 | 1.82% | 36,503,900 |
| Aug 29, 2025 | 4.49 | 4.50 | 4.38 | 4.39 | 4.39 | -1.79% | 34,492,627 |
| Aug 28, 2025 | 4.46 | 4.54 | 4.36 | 4.47 | 4.47 | 0.68% | 51,465,398 |
| Aug 27, 2025 | 4.56 | 4.64 | 4.43 | 4.44 | 4.44 | -3.90% | 66,571,800 |
| Aug 26, 2025 | 4.46 | 4.71 | 4.35 | 4.62 | 4.62 | 0.65% | 133,170,036 |
| Aug 25, 2025 | 4.20 | 4.59 | 4.19 | 4.59 | 4.59 | 10.07% | 94,877,625 |
| Aug 22, 2025 | 4.17 | 4.17 | 4.11 | 4.17 | 4.17 | 0.24% | 17,645,300 |
| Aug 21, 2025 | 4.17 | 4.19 | 4.14 | 4.16 | 4.16 | -0.24% | 18,930,636 |
| Aug 20, 2025 | 4.12 | 4.18 | 4.10 | 4.17 | 4.17 | 0.97% | 26,199,633 |
| Aug 19, 2025 | 4.08 | 4.13 | 4.07 | 4.13 | 4.13 | 0.98% | 23,347,300 |
| Aug 18, 2025 | 4.08 | 4.10 | 4.05 | 4.09 | 4.09 | 0.99% | 20,539,491 |
| Aug 15, 2025 | 4.03 | 4.07 | 4.03 | 4.05 | 4.05 | 0.50% | 12,677,293 |