Shenzhen Jinjia Group Co.,Ltd. (SHE:002191)
China · Delayed Price · Currency is CNY 4.140
+0.050 (1.22%)
Dec 18, 2025, 1:35 PM CST
Shenzhen Jinjia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4.10 | 4.16 | 4.08 | 4.14 | - | 1.22% | 6,506,400 |
| 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 |
| Dec 3, 2025 | 4.24 | 4.30 | 4.17 | 4.20 | 4.20 | -0.94% | 19,568,710 |
| Dec 2, 2025 | 4.23 | 4.25 | 4.16 | 4.24 | 4.24 | -0.24% | 15,412,150 |
| Dec 1, 2025 | 4.25 | 4.31 | 4.23 | 4.25 | 4.25 | - | 14,527,900 |
| Nov 28, 2025 | 4.24 | 4.27 | 4.20 | 4.25 | 4.25 | 0.47% | 10,654,400 |
| Nov 27, 2025 | 4.26 | 4.28 | 4.21 | 4.23 | 4.23 | -0.94% | 11,151,100 |
| Nov 26, 2025 | 4.29 | 4.36 | 4.26 | 4.27 | 4.27 | -0.47% | 14,185,800 |
| Nov 25, 2025 | 4.28 | 4.34 | 4.25 | 4.29 | 4.29 | 1.18% | 12,326,300 |
| Nov 24, 2025 | 4.27 | 4.27 | 4.21 | 4.24 | 4.24 | 0.71% | 12,601,800 |
| Nov 21, 2025 | 4.37 | 4.39 | 4.20 | 4.21 | 4.21 | -4.32% | 24,065,610 |
| Nov 20, 2025 | 4.42 | 4.45 | 4.37 | 4.40 | 4.40 | - | 15,356,770 |
| Nov 19, 2025 | 4.60 | 4.62 | 4.36 | 4.40 | 4.40 | -4.76% | 39,601,490 |
| Nov 18, 2025 | 4.66 | 4.71 | 4.58 | 4.62 | 4.62 | -0.86% | 34,754,700 |
| Nov 17, 2025 | 4.60 | 4.66 | 4.55 | 4.66 | 4.66 | 1.30% | 25,481,920 |
| Nov 14, 2025 | 4.64 | 4.69 | 4.60 | 4.60 | 4.60 | -0.86% | 24,415,510 |
| Nov 13, 2025 | 4.56 | 4.65 | 4.53 | 4.64 | 4.64 | 1.75% | 30,774,890 |
| Nov 12, 2025 | 4.59 | 4.60 | 4.53 | 4.56 | 4.56 | -0.44% | 17,211,160 |
| Nov 11, 2025 | 4.62 | 4.62 | 4.57 | 4.58 | 4.58 | -0.43% | 17,619,520 |
| Nov 10, 2025 | 4.55 | 4.61 | 4.52 | 4.60 | 4.60 | 1.32% | 26,863,620 |
| Nov 7, 2025 | 4.52 | 4.55 | 4.50 | 4.54 | 4.54 | - | 16,586,200 |
| Nov 6, 2025 | 4.58 | 4.59 | 4.53 | 4.54 | 4.54 | -0.87% | 17,780,000 |
| Nov 5, 2025 | 4.58 | 4.60 | 4.54 | 4.58 | 4.58 | -0.22% | 21,540,200 |
| Nov 4, 2025 | 4.48 | 4.60 | 4.46 | 4.59 | 4.59 | 2.23% | 42,944,490 |
| Nov 3, 2025 | 4.46 | 4.50 | 4.43 | 4.49 | 4.49 | 0.67% | 15,922,100 |
| 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% | 22,293,390 |
| 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% | 27,598,590 |
| Oct 27, 2025 | 4.46 | 4.64 | 4.44 | 4.54 | 4.54 | 2.02% | 32,968,710 |
| 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% | 14,332,020 |
| Oct 22, 2025 | 4.48 | 4.49 | 4.41 | 4.41 | 4.41 | -1.56% | 18,401,700 |
| 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% | 30,358,180 |
| Oct 17, 2025 | 4.64 | 4.66 | 4.39 | 4.40 | 4.40 | -5.78% | 46,938,250 |
| Oct 16, 2025 | 4.75 | 4.93 | 4.63 | 4.67 | 4.67 | -2.51% | 52,563,160 |
| Oct 15, 2025 | 4.72 | 4.83 | 4.69 | 4.79 | 4.79 | 1.48% | 47,926,060 |
| Oct 14, 2025 | 4.58 | 4.76 | 4.55 | 4.72 | 4.72 | 3.28% | 58,660,980 |
| Oct 13, 2025 | 4.50 | 4.59 | 4.45 | 4.57 | 4.57 | -1.72% | 32,998,180 |
| Oct 10, 2025 | 4.71 | 4.76 | 4.64 | 4.65 | 4.65 | -0.85% | 42,583,180 |