Shenzhen Jinjia Group Co.,Ltd. (SHE:002191)
China · Delayed Price · Currency is CNY 3.750
-0.010 (-0.27%)
Jul 31, 2026, 3:04 PM CST
Shenzhen Jinjia Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.73 | 3.79 | 3.73 | 3.75 | 3.75 | -0.27% | 14,050,425 |
| Jul 30, 2026 | 3.72 | 3.89 | 3.71 | 3.76 | 3.76 | 0.27% | 16,853,962 |
| Jul 29, 2026 | 3.76 | 3.76 | 3.71 | 3.75 | 3.75 | 0.27% | 8,907,484 |
| Jul 28, 2026 | 3.71 | 3.77 | 3.69 | 3.74 | 3.74 | 0.81% | 8,331,900 |
| Jul 27, 2026 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | 0.54% | 8,499,200 |
| Jul 24, 2026 | 3.65 | 3.70 | 3.63 | 3.69 | 3.69 | 0.82% | 8,868,300 |
| Jul 23, 2026 | 3.60 | 3.67 | 3.59 | 3.66 | 3.66 | 1.39% | 8,077,200 |
| Jul 22, 2026 | 3.64 | 3.64 | 3.58 | 3.61 | 3.61 | -1.10% | 7,179,500 |
| Jul 21, 2026 | 3.66 | 3.68 | 3.55 | 3.65 | 3.65 | - | 12,263,800 |
| Jul 20, 2026 | 3.67 | 3.69 | 3.61 | 3.65 | 3.65 | 0.27% | 10,083,162 |
| Jul 17, 2026 | 3.74 | 3.76 | 3.61 | 3.64 | 3.64 | -2.41% | 12,301,000 |
| Jul 16, 2026 | 3.71 | 3.76 | 3.69 | 3.73 | 3.73 | 0.54% | 7,468,035 |
| Jul 15, 2026 | 3.67 | 3.74 | 3.67 | 3.71 | 3.71 | 0.27% | 9,122,440 |
| Jul 14, 2026 | 3.68 | 3.70 | 3.64 | 3.70 | 3.70 | 0.54% | 9,118,220 |
| Jul 13, 2026 | 3.73 | 3.74 | 3.68 | 3.68 | 3.68 | -2.13% | 12,405,312 |
| Jul 10, 2026 | 3.77 | 3.80 | 3.73 | 3.76 | 3.76 | -0.53% | 11,574,600 |
| Jul 9, 2026 | 3.73 | 3.79 | 3.69 | 3.78 | 3.78 | 0.27% | 11,798,880 |
| Jul 8, 2026 | 3.71 | 3.77 | 3.67 | 3.77 | 3.77 | 1.34% | 11,858,600 |
| Jul 7, 2026 | 3.78 | 3.78 | 3.70 | 3.72 | 3.72 | -1.59% | 13,930,160 |
| Jul 6, 2026 | 3.87 | 3.89 | 3.77 | 3.78 | 3.78 | -2.33% | 17,990,004 |
| Jul 3, 2026 | 3.86 | 3.89 | 3.83 | 3.87 | 3.87 | - | 16,468,860 |
| Jul 2, 2026 | 3.95 | 3.98 | 3.85 | 3.87 | 3.87 | -3.01% | 27,111,260 |
| Jul 1, 2026 | 3.90 | 4.03 | 3.86 | 3.99 | 3.99 | 2.05% | 31,690,000 |
| Jun 30, 2026 | 3.86 | 3.95 | 3.83 | 3.91 | 3.91 | 0.51% | 21,126,030 |
| Jun 29, 2026 | 3.81 | 3.92 | 3.69 | 3.89 | 3.89 | 2.10% | 32,744,062 |
| Jun 26, 2026 | 3.94 | 3.95 | 3.81 | 3.81 | 3.81 | -4.99% | 36,473,600 |
| Jun 25, 2026 | 4.10 | 4.16 | 3.94 | 4.01 | 4.01 | -4.52% | 64,193,200 |
| Jun 24, 2026 | 3.96 | 4.27 | 3.86 | 4.20 | 4.20 | 7.97% | 100,874,385 |
| Jun 23, 2026 | 3.97 | 4.05 | 3.87 | 3.89 | 3.89 | -2.75% | 30,937,600 |
| Jun 22, 2026 | 4.00 | 4.05 | 3.89 | 4.00 | 4.00 | -0.50% | 28,581,700 |
| 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 |