Shenzhen Jinjia Group Co.,Ltd. (SHE:002191)
China · Delayed Price · Currency is CNY 3.860
-0.030 (-0.77%)
May 7, 2026, 3:05 PM CST
Shenzhen Jinjia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | - | 13,430,970 |
| Mar 12, 2026 | 3.94 | 3.98 | 3.92 | 3.94 | 3.94 | - | 11,424,602 |
| Mar 11, 2026 | 3.95 | 3.95 | 3.91 | 3.94 | 3.94 | 0.25% | 8,100,302 |
| Mar 10, 2026 | 3.94 | 3.96 | 3.92 | 3.93 | 3.93 | 0.51% | 9,803,600 |
| Mar 9, 2026 | 3.87 | 3.93 | 3.84 | 3.91 | 3.91 | - | 11,637,846 |
| Mar 6, 2026 | 3.88 | 3.92 | 3.86 | 3.91 | 3.91 | 0.77% | 9,328,671 |
| Mar 5, 2026 | 3.88 | 3.90 | 3.85 | 3.88 | 3.88 | 1.31% | 11,705,940 |
| Mar 4, 2026 | 3.83 | 3.84 | 3.78 | 3.83 | 3.83 | -0.26% | 12,789,690 |
| Mar 3, 2026 | 3.96 | 3.97 | 3.83 | 3.84 | 3.84 | -3.03% | 24,353,620 |
| Mar 2, 2026 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -2.22% | 19,083,650 |
| Feb 27, 2026 | 4.01 | 4.05 | 4.00 | 4.05 | 4.05 | 0.50% | 11,507,790 |
| Feb 26, 2026 | 4.05 | 4.08 | 3.99 | 4.03 | 4.03 | -0.49% | 14,918,600 |
| Feb 25, 2026 | 4.00 | 4.08 | 4.00 | 4.05 | 4.05 | 1.25% | 17,762,380 |
| Feb 24, 2026 | 4.00 | 4.01 | 3.96 | 4.00 | 4.00 | 0.76% | 11,535,570 |
| Feb 13, 2026 | 3.96 | 4.05 | 3.95 | 3.97 | 3.97 | 0.25% | 15,850,200 |