Shenzhen Jinjia Group Co.,Ltd. (SHE:002191)
China · Delayed Price · Currency is CNY 3.100
+0.030 (0.98%)
Oct 23, 2026, 3:04 PM CST
Shenzhen Jinjia Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.28 | 3.28 | 2.97 | 3.10 | 3.10 | 0.98% | 19,552,004 |
| Oct 22, 2026 | 3.16 | 3.17 | 3.05 | 3.07 | 3.07 | -3.15% | 16,700,835 |
| Oct 21, 2026 | 3.19 | 3.21 | 3.15 | 3.17 | 3.17 | -0.63% | 10,066,400 |
| Oct 20, 2026 | 3.22 | 3.25 | 3.18 | 3.19 | 3.19 | -1.24% | 11,908,900 |
| Oct 19, 2026 | 3.27 | 3.28 | 3.21 | 3.23 | 3.23 | -1.52% | 12,284,400 |
| Oct 16, 2026 | 3.28 | 3.31 | 3.26 | 3.28 | 3.28 | 0.31% | 9,966,000 |
| Oct 15, 2026 | 3.37 | 3.37 | 3.26 | 3.27 | 3.27 | -3.25% | 17,458,354 |
| Oct 14, 2026 | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -2.03% | 9,633,901 |
| Oct 13, 2026 | 3.45 | 3.49 | 3.41 | 3.45 | 3.45 | -0.58% | 9,081,102 |
| Oct 12, 2026 | 3.48 | 3.50 | 3.45 | 3.47 | 3.47 | -0.57% | 5,665,302 |
| Oct 9, 2026 | 3.44 | 3.51 | 3.43 | 3.49 | 3.49 | 0.87% | 8,347,668 |
| Oct 8, 2026 | 3.50 | 3.52 | 3.45 | 3.46 | 3.46 | -1.14% | 8,280,100 |
| Sep 30, 2026 | 3.51 | 3.52 | 3.48 | 3.50 | 3.50 | - | 6,636,064 |
| Sep 29, 2026 | 3.47 | 3.54 | 3.47 | 3.50 | 3.50 | 0.29% | 7,413,086 |
| Sep 28, 2026 | 3.58 | 3.59 | 3.47 | 3.49 | 3.49 | -2.51% | 12,980,870 |
| Sep 24, 2026 | 3.62 | 3.63 | 3.58 | 3.58 | 3.58 | -1.10% | 7,003,200 |
| Sep 23, 2026 | 3.65 | 3.68 | 3.61 | 3.62 | 3.62 | -1.36% | 9,336,300 |
| Sep 22, 2026 | 3.67 | 3.73 | 3.64 | 3.67 | 3.67 | 0.27% | 12,712,920 |
| Sep 21, 2026 | 3.63 | 3.68 | 3.61 | 3.66 | 3.66 | 0.83% | 11,835,300 |
| Sep 18, 2026 | 3.64 | 3.65 | 3.60 | 3.63 | 3.63 | -0.82% | 9,592,394 |
| Sep 17, 2026 | 3.56 | 3.72 | 3.56 | 3.66 | 3.66 | 1.95% | 18,821,287 |
| Sep 16, 2026 | 3.58 | 3.60 | 3.54 | 3.59 | 3.59 | 0.28% | 6,847,426 |
| Sep 15, 2026 | 3.61 | 3.64 | 3.56 | 3.58 | 3.58 | -2.19% | 13,406,300 |
| Sep 14, 2026 | 3.56 | 3.77 | 3.55 | 3.66 | 3.66 | 2.52% | 21,671,017 |
| Sep 11, 2026 | 3.61 | 3.62 | 3.53 | 3.57 | 3.57 | -1.65% | 13,216,200 |
| Sep 10, 2026 | 3.64 | 3.65 | 3.62 | 3.63 | 3.63 | -1.09% | 7,736,809 |
| Sep 9, 2026 | 3.66 | 3.71 | 3.63 | 3.67 | 3.67 | - | 10,814,620 |
| Sep 8, 2026 | 3.62 | 3.68 | 3.60 | 3.67 | 3.67 | 1.10% | 13,055,749 |
| Sep 7, 2026 | 3.66 | 3.66 | 3.61 | 3.63 | 3.63 | -0.27% | 9,103,100 |
| Sep 4, 2026 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | 0.28% | 6,934,200 |
| Sep 3, 2026 | 3.64 | 3.67 | 3.62 | 3.63 | 3.63 | -0.55% | 7,053,700 |
| Sep 2, 2026 | 3.67 | 3.68 | 3.64 | 3.65 | 3.65 | -1.35% | 8,255,600 |
| Sep 1, 2026 | 3.68 | 3.71 | 3.67 | 3.70 | 3.70 | 0.54% | 8,578,018 |
| Aug 31, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 8,934,400 |
| Aug 28, 2026 | 3.72 | 3.74 | 3.69 | 3.70 | 3.70 | -0.80% | 9,740,300 |
| Aug 27, 2026 | 3.74 | 3.76 | 3.72 | 3.73 | 3.73 | -0.80% | 7,636,982 |
| Aug 26, 2026 | 3.70 | 3.81 | 3.69 | 3.76 | 3.76 | 1.62% | 11,890,600 |
| Aug 25, 2026 | 3.61 | 3.72 | 3.60 | 3.70 | 3.70 | 1.93% | 9,390,475 |
| Aug 24, 2026 | 3.64 | 3.65 | 3.60 | 3.63 | 3.63 | -0.55% | 6,124,200 |
| Aug 21, 2026 | 3.69 | 3.70 | 3.63 | 3.65 | 3.65 | -1.35% | 10,293,197 |
| Aug 20, 2026 | 3.68 | 3.71 | 3.66 | 3.70 | 3.70 | 0.82% | 9,102,700 |
| Aug 19, 2026 | 3.65 | 3.70 | 3.65 | 3.67 | 3.67 | -0.54% | 9,838,111 |
| Aug 18, 2026 | 3.76 | 3.76 | 3.63 | 3.69 | 3.69 | -2.64% | 23,154,592 |
| Aug 17, 2026 | 3.76 | 3.80 | 3.73 | 3.79 | 3.79 | 0.53% | 9,813,700 |
| Aug 14, 2026 | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | 0.27% | 8,669,300 |
| Aug 13, 2026 | 3.82 | 3.83 | 3.75 | 3.76 | 3.76 | -1.57% | 9,398,900 |
| Aug 12, 2026 | 3.74 | 3.82 | 3.73 | 3.82 | 3.82 | 2.41% | 14,254,634 |
| Aug 11, 2026 | 3.77 | 3.78 | 3.73 | 3.73 | 3.73 | -1.32% | 9,112,900 |
| Aug 10, 2026 | 3.75 | 3.80 | 3.73 | 3.78 | 3.78 | 0.80% | 14,325,500 |
| Aug 7, 2026 | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | 0.27% | 12,088,100 |