Shenzhen Jinjia Group Co.,Ltd. (SHE:002191)
China · Delayed Price · Currency is CNY 3.630
0.00 (0.00%)
May 28, 2026, 3:04 PM CST
Shenzhen Jinjia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.63 | 3.66 | 3.56 | 3.63 | 3.63 | - | 13,112,725 |
| May 27, 2026 | 3.68 | 3.72 | 3.58 | 3.63 | 3.63 | -2.16% | 16,044,168 |
| May 26, 2026 | 3.78 | 3.84 | 3.66 | 3.71 | 3.71 | -1.85% | 18,166,880 |
| May 25, 2026 | 3.75 | 3.81 | 3.71 | 3.78 | 3.78 | 0.27% | 16,388,810 |
| May 22, 2026 | 3.78 | 3.79 | 3.69 | 3.77 | 3.77 | 0.53% | 14,070,900 |
| May 21, 2026 | 3.88 | 3.89 | 3.73 | 3.75 | 3.75 | -3.35% | 19,185,578 |
| May 20, 2026 | 3.85 | 3.93 | 3.82 | 3.88 | 3.88 | -0.51% | 13,722,594 |
| May 19, 2026 | 3.93 | 3.93 | 3.84 | 3.90 | 3.90 | -0.51% | 15,029,200 |
| May 18, 2026 | 3.95 | 3.96 | 3.85 | 3.92 | 3.92 | -1.51% | 20,917,568 |
| May 15, 2026 | 3.82 | 4.07 | 3.82 | 3.98 | 3.98 | 3.65% | 38,527,120 |
| May 14, 2026 | 3.94 | 3.96 | 3.82 | 3.84 | 3.84 | -2.54% | 24,719,715 |
| May 13, 2026 | 3.94 | 3.99 | 3.88 | 3.94 | 3.94 | -0.76% | 23,547,971 |
| May 12, 2026 | 3.94 | 4.10 | 3.93 | 3.97 | 3.97 | 0.25% | 29,804,124 |
| May 11, 2026 | 3.96 | 4.01 | 3.86 | 3.96 | 3.96 | 2.06% | 33,926,400 |
| May 8, 2026 | 3.85 | 3.89 | 3.83 | 3.88 | 3.88 | 0.52% | 17,527,054 |
| May 7, 2026 | 3.88 | 3.89 | 3.83 | 3.86 | 3.86 | -0.77% | 22,731,939 |
| May 6, 2026 | 3.79 | 3.93 | 3.78 | 3.89 | 3.89 | 2.64% | 30,532,800 |
| Apr 30, 2026 | 3.70 | 3.81 | 3.69 | 3.79 | 3.79 | 1.88% | 30,355,000 |
| Apr 29, 2026 | 3.71 | 3.80 | 3.68 | 3.72 | 3.72 | -1.33% | 43,570,052 |
| Apr 28, 2026 | 3.63 | 3.93 | 3.63 | 3.77 | 3.77 | 5.60% | 78,083,925 |
| Apr 27, 2026 | 3.52 | 3.58 | 3.46 | 3.57 | 3.57 | 2.00% | 16,760,724 |
| Apr 24, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 10,340,191 |
| Apr 23, 2026 | 3.54 | 3.55 | 3.50 | 3.54 | 3.54 | - | 12,802,593 |
| Apr 22, 2026 | 3.57 | 3.60 | 3.53 | 3.54 | 3.54 | -1.67% | 11,470,379 |
| Apr 21, 2026 | 3.63 | 3.64 | 3.57 | 3.60 | 3.60 | -0.83% | 13,094,000 |
| Apr 20, 2026 | 3.63 | 3.66 | 3.61 | 3.63 | 3.63 | -0.82% | 10,466,309 |
| Apr 17, 2026 | 3.69 | 3.70 | 3.63 | 3.66 | 3.66 | -1.35% | 14,866,166 |
| Apr 16, 2026 | 3.70 | 3.71 | 3.66 | 3.71 | 3.71 | 0.54% | 10,682,880 |
| Apr 15, 2026 | 3.71 | 3.72 | 3.67 | 3.69 | 3.69 | -0.54% | 9,712,155 |
| Apr 14, 2026 | 3.72 | 3.73 | 3.66 | 3.71 | 3.71 | 0.27% | 10,413,304 |
| Apr 13, 2026 | 3.65 | 3.71 | 3.62 | 3.70 | 3.70 | 1.09% | 14,033,060 |
| Apr 10, 2026 | 3.66 | 3.75 | 3.64 | 3.66 | 3.66 | 0.83% | 14,660,180 |
| Apr 9, 2026 | 3.65 | 3.70 | 3.62 | 3.63 | 3.63 | -1.36% | 9,731,900 |
| Apr 8, 2026 | 3.65 | 3.69 | 3.63 | 3.68 | 3.68 | 2.22% | 12,693,950 |
| Apr 7, 2026 | 3.58 | 3.64 | 3.55 | 3.60 | 3.60 | 1.41% | 11,221,660 |
| Apr 3, 2026 | 3.66 | 3.67 | 3.54 | 3.55 | 3.55 | -3.01% | 9,593,205 |
| Apr 2, 2026 | 3.71 | 3.72 | 3.63 | 3.66 | 3.66 | -1.35% | 7,478,953 |
| Apr 1, 2026 | 3.70 | 3.73 | 3.65 | 3.71 | 3.71 | 1.37% | 10,037,175 |
| Mar 31, 2026 | 3.68 | 3.74 | 3.64 | 3.66 | 3.66 | -0.54% | 9,178,803 |
| Mar 30, 2026 | 3.65 | 3.70 | 3.60 | 3.68 | 3.68 | 0.55% | 8,471,373 |
| Mar 27, 2026 | 3.60 | 3.67 | 3.58 | 3.66 | 3.66 | 0.83% | 8,915,206 |
| Mar 26, 2026 | 3.66 | 3.72 | 3.61 | 3.63 | 3.63 | -0.82% | 8,416,600 |
| Mar 25, 2026 | 3.65 | 3.68 | 3.63 | 3.66 | 3.66 | 0.55% | 11,961,900 |
| Mar 24, 2026 | 3.60 | 3.64 | 3.52 | 3.64 | 3.64 | 4.00% | 16,804,600 |
| Mar 23, 2026 | 3.74 | 3.74 | 3.48 | 3.50 | 3.50 | -7.16% | 22,491,170 |
| Mar 20, 2026 | 3.87 | 3.87 | 3.76 | 3.77 | 3.77 | -2.08% | 13,786,668 |
| Mar 19, 2026 | 3.92 | 3.93 | 3.84 | 3.85 | 3.85 | -2.28% | 11,045,800 |
| Mar 18, 2026 | 3.95 | 3.97 | 3.90 | 3.94 | 3.94 | -0.25% | 10,441,800 |
| Mar 17, 2026 | 4.01 | 4.04 | 3.95 | 3.95 | 3.95 | -1.74% | 16,042,600 |
| Mar 16, 2026 | 3.95 | 4.02 | 3.93 | 4.02 | 4.02 | 2.03% | 17,107,000 |