Shenzhen Jinjia Group Co.,Ltd. (SHE:002191)
China · Delayed Price · Currency is CNY 4.020
+0.020 (0.50%)
Jun 18, 2026, 3:04 PM CST
Shenzhen Jinjia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.95 | 4.03 | 3.89 | 4.02 | 4.02 | 0.50% | 34,674,614 |
| Jun 17, 2026 | 3.84 | 4.03 | 3.75 | 4.00 | 4.00 | 4.17% | 53,633,012 |
| Jun 16, 2026 | 3.76 | 3.85 | 3.70 | 3.84 | 3.84 | 2.13% | 20,887,636 |
| Jun 15, 2026 | 3.82 | 3.90 | 3.74 | 3.76 | 3.76 | -1.31% | 25,723,600 |
| Jun 12, 2026 | 3.90 | 3.91 | 3.74 | 3.81 | 3.81 | -1.80% | 28,657,200 |
| Jun 11, 2026 | 3.95 | 3.95 | 3.82 | 3.88 | 3.88 | -2.27% | 21,438,000 |
| Jun 10, 2026 | 3.93 | 4.05 | 3.90 | 3.97 | 3.97 | 0.25% | 28,974,300 |
| Jun 9, 2026 | 3.85 | 3.96 | 3.82 | 3.96 | 3.96 | 2.86% | 28,947,836 |
| Jun 8, 2026 | 3.79 | 3.86 | 3.74 | 3.85 | 3.85 | -0.52% | 21,854,035 |
| Jun 5, 2026 | 3.73 | 3.87 | 3.69 | 3.87 | 3.87 | 3.75% | 25,657,189 |
| Jun 4, 2026 | 3.76 | 3.81 | 3.66 | 3.73 | 3.73 | -1.58% | 16,932,500 |
| Jun 3, 2026 | 3.73 | 3.98 | 3.73 | 3.79 | 3.79 | 1.34% | 25,665,858 |
| Jun 2, 2026 | 3.77 | 3.79 | 3.66 | 3.74 | 3.74 | -0.27% | 16,281,070 |
| Jun 1, 2026 | 3.63 | 3.77 | 3.63 | 3.75 | 3.75 | 1.90% | 16,033,540 |
| May 29, 2026 | 3.66 | 3.76 | 3.62 | 3.68 | 3.68 | 1.38% | 21,992,189 |
| 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 |