Shenzhen Jinjia Group Co.,Ltd. (SHE:002191)
China · Delayed Price · Currency is CNY 3.970
+0.010 (0.25%)
At close: Feb 13, 2026
Shenzhen Jinjia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.96 | 4.05 | 3.95 | 3.97 | 3.97 | 0.25% | 15,850,200 |
| Feb 12, 2026 | 4.01 | 4.02 | 3.96 | 3.96 | 3.96 | -1.25% | 13,664,380 |
| Feb 11, 2026 | 4.00 | 4.05 | 3.99 | 4.01 | 4.01 | -0.50% | 11,362,360 |
| Feb 10, 2026 | 4.00 | 4.08 | 3.98 | 4.03 | 4.03 | 0.50% | 16,565,699 |
| Feb 9, 2026 | 3.98 | 4.01 | 3.95 | 4.01 | 4.01 | 1.52% | 12,937,100 |
| Feb 6, 2026 | 3.95 | 3.98 | 3.93 | 3.95 | 3.95 | - | 9,836,772 |
| Feb 5, 2026 | 3.95 | 3.98 | 3.94 | 3.95 | 3.95 | - | 12,883,400 |
| Feb 4, 2026 | 3.92 | 3.95 | 3.89 | 3.95 | 3.95 | 0.77% | 12,287,888 |
| Feb 3, 2026 | 3.97 | 3.98 | 3.88 | 3.92 | 3.92 | -0.51% | 18,801,520 |
| Feb 2, 2026 | 4.01 | 4.02 | 3.93 | 3.94 | 3.94 | -1.50% | 21,031,540 |
| Jan 30, 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 18,320,100 |
| Jan 29, 2026 | 3.98 | 4.06 | 3.92 | 4.02 | 4.02 | 0.50% | 37,873,370 |
| Jan 28, 2026 | 4.29 | 4.31 | 3.98 | 4.00 | 4.00 | -9.50% | 103,167,100 |
| Jan 27, 2026 | 4.46 | 4.47 | 4.35 | 4.42 | 4.42 | -0.90% | 22,125,196 |
| Jan 26, 2026 | 4.55 | 4.56 | 4.43 | 4.46 | 4.46 | -1.76% | 26,375,590 |
| Jan 23, 2026 | 4.52 | 4.55 | 4.47 | 4.54 | 4.54 | -0.22% | 28,897,570 |
| Jan 22, 2026 | 4.53 | 4.55 | 4.49 | 4.55 | 4.55 | 0.66% | 21,332,710 |
| Jan 21, 2026 | 4.46 | 4.54 | 4.42 | 4.52 | 4.52 | 0.89% | 25,284,330 |
| Jan 20, 2026 | 4.46 | 4.51 | 4.43 | 4.48 | 4.48 | 0.45% | 23,978,530 |
| Jan 19, 2026 | 4.40 | 4.48 | 4.39 | 4.46 | 4.46 | 1.36% | 22,146,450 |
| Jan 16, 2026 | 4.48 | 4.49 | 4.38 | 4.40 | 4.40 | -1.35% | 26,071,076 |
| Jan 15, 2026 | 4.52 | 4.54 | 4.45 | 4.46 | 4.46 | -2.19% | 27,272,291 |
| Jan 14, 2026 | 4.60 | 4.65 | 4.50 | 4.56 | 4.56 | -1.51% | 50,408,580 |
| Jan 13, 2026 | 4.66 | 4.76 | 4.56 | 4.63 | 4.63 | -1.07% | 76,336,030 |
| Jan 12, 2026 | 4.35 | 4.73 | 4.34 | 4.68 | 4.68 | 8.84% | 106,327,220 |
| Jan 9, 2026 | 4.26 | 4.31 | 4.23 | 4.30 | 4.30 | 0.70% | 20,770,600 |
| Jan 8, 2026 | 4.25 | 4.28 | 4.23 | 4.27 | 4.27 | 0.47% | 13,022,170 |
| Jan 7, 2026 | 4.28 | 4.30 | 4.23 | 4.25 | 4.25 | -0.93% | 15,048,050 |
| Jan 6, 2026 | 4.25 | 4.30 | 4.22 | 4.29 | 4.29 | 1.42% | 18,012,300 |
| Jan 5, 2026 | 4.20 | 4.24 | 4.18 | 4.23 | 4.23 | 0.95% | 15,603,570 |
| Dec 31, 2025 | 4.22 | 4.24 | 4.17 | 4.19 | 4.19 | -0.71% | 11,785,300 |
| Dec 30, 2025 | 4.29 | 4.29 | 4.20 | 4.22 | 4.22 | -1.63% | 18,253,000 |
| Dec 29, 2025 | 4.34 | 4.35 | 4.27 | 4.29 | 4.29 | -2.05% | 20,054,700 |
| Dec 26, 2025 | 4.45 | 4.47 | 4.36 | 4.38 | 4.38 | - | 21,914,570 |
| Dec 25, 2025 | 4.45 | 4.48 | 4.35 | 4.38 | 4.38 | -0.90% | 23,630,500 |
| Dec 24, 2025 | 4.31 | 4.47 | 4.29 | 4.42 | 4.42 | 1.84% | 44,128,200 |
| Dec 23, 2025 | 4.19 | 4.45 | 4.18 | 4.34 | 4.34 | 3.09% | 49,743,290 |
| Dec 22, 2025 | 4.22 | 4.24 | 4.17 | 4.21 | 4.21 | 0.24% | 13,202,700 |
| Dec 19, 2025 | 4.17 | 4.21 | 4.14 | 4.20 | 4.20 | 1.69% | 12,877,700 |
| Dec 18, 2025 | 4.09 | 4.16 | 4.08 | 4.13 | 4.13 | 0.98% | 9,995,800 |
| Dec 17, 2025 | 4.06 | 4.12 | 4.01 | 4.09 | 4.09 | 0.99% | 11,688,860 |
| Dec 16, 2025 | 4.12 | 4.13 | 4.04 | 4.05 | 4.05 | -1.94% | 10,734,600 |
| Dec 15, 2025 | 4.08 | 4.16 | 4.06 | 4.13 | 4.13 | 0.98% | 12,040,200 |
| Dec 12, 2025 | 4.10 | 4.14 | 4.08 | 4.09 | 4.09 | -0.24% | 13,739,700 |
| Dec 11, 2025 | 4.24 | 4.25 | 4.09 | 4.10 | 4.10 | -3.07% | 18,627,200 |
| Dec 10, 2025 | 4.22 | 4.25 | 4.20 | 4.23 | 4.23 | -0.24% | 11,571,900 |
| Dec 9, 2025 | 4.24 | 4.32 | 4.22 | 4.24 | 4.24 | 0.71% | 21,663,600 |
| Dec 8, 2025 | 4.25 | 4.27 | 4.20 | 4.21 | 4.21 | -0.94% | 15,914,900 |
| Dec 5, 2025 | 4.12 | 4.26 | 4.11 | 4.25 | 4.25 | 2.91% | 22,496,570 |
| Dec 4, 2025 | 4.18 | 4.20 | 4.10 | 4.13 | 4.13 | -1.67% | 17,209,810 |