Shenzhen Jinjia Group Co.,Ltd. (SHE:002191)
China · Delayed Price · Currency is CNY 4.440
-0.140 (-3.06%)
Sep 19, 2025, 2:45 PM CST
Shenzhen Jinjia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.54 | 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 |
| Aug 14, 2025 | 4.10 | 4.11 | 4.03 | 4.03 | 4.03 | -1.23% | 16,857,507 |
| 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 |