Jiangsu Jiuding New Material Co., Ltd. (SHE:002201)
China · Delayed Price · Currency is CNY 13.86
+1.26 (10.00%)
Jan 22, 2026, 10:35 AM CST
SHE:002201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 11.82 | 14.93 | 11.82 | 13.10 | - | -6.03% | 143,720,034 |
| Jan 20, 2026 | 13.69 | 13.94 | 13.00 | 13.94 | 13.94 | 10.02% | 193,721,300 |
| Jan 19, 2026 | 11.48 | 12.67 | 11.39 | 12.67 | 12.67 | 9.98% | 66,194,900 |
| Jan 16, 2026 | 11.82 | 12.60 | 11.13 | 11.52 | 11.52 | -4.64% | 112,131,800 |
| Jan 15, 2026 | 13.00 | 13.77 | 11.90 | 12.08 | 12.08 | -3.51% | 168,551,900 |
| Jan 14, 2026 | 11.26 | 12.52 | 11.25 | 12.52 | 12.52 | 10.02% | 72,289,590 |
| Jan 13, 2026 | 12.15 | 12.23 | 11.38 | 11.38 | 11.38 | -6.18% | 98,677,340 |
| Jan 12, 2026 | 11.87 | 12.31 | 11.86 | 12.13 | 12.13 | 4.30% | 119,722,200 |
| Jan 9, 2026 | 12.51 | 12.95 | 11.53 | 11.63 | 11.63 | -1.27% | 151,414,800 |
| Jan 8, 2026 | 10.61 | 11.78 | 10.52 | 11.78 | 11.77 | 9.99% | 118,865,600 |
| Jan 7, 2026 | 11.02 | 11.10 | 10.67 | 10.71 | 10.70 | -4.12% | 69,051,910 |
| Jan 6, 2026 | 10.88 | 11.50 | 10.80 | 11.17 | 11.16 | 2.10% | 81,089,760 |
| Jan 5, 2026 | 11.43 | 11.53 | 10.81 | 10.94 | 10.93 | -4.20% | 85,667,830 |
| Dec 31, 2025 | 11.63 | 11.79 | 11.03 | 11.42 | 11.41 | -4.36% | 132,214,100 |
| Dec 30, 2025 | 10.40 | 12.33 | 10.10 | 11.94 | 11.93 | 6.51% | 205,358,000 |
| Dec 29, 2025 | 12.56 | 12.66 | 11.21 | 11.21 | 11.20 | -9.96% | 154,485,700 |
| Dec 26, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.44 | 9.98% | 43,695,900 |
| Dec 25, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.31 | 10.01% | 6,519,438 |
| Dec 24, 2025 | 10.00 | 10.29 | 9.86 | 10.29 | 10.28 | 10.05% | 21,227,050 |
| Dec 23, 2025 | 8.50 | 9.35 | 8.39 | 9.35 | 9.34 | 10.00% | 35,324,370 |
| Dec 22, 2025 | 8.40 | 8.60 | 8.40 | 8.50 | 8.49 | 1.55% | 22,261,240 |
| Dec 19, 2025 | 8.23 | 8.41 | 8.23 | 8.37 | 8.36 | 1.70% | 14,532,500 |
| Dec 18, 2025 | 8.24 | 8.36 | 8.16 | 8.23 | 8.22 | -1.44% | 12,571,860 |
| Dec 17, 2025 | 8.16 | 8.36 | 8.12 | 8.35 | 8.34 | 1.58% | 21,833,060 |
| Dec 16, 2025 | 8.49 | 8.50 | 8.16 | 8.22 | 8.21 | -3.41% | 23,995,960 |
| Dec 15, 2025 | 8.32 | 8.60 | 8.26 | 8.51 | 8.50 | 2.16% | 31,690,060 |
| Dec 12, 2025 | 8.32 | 8.51 | 8.21 | 8.33 | 8.32 | -0.95% | 28,980,190 |
| Dec 11, 2025 | 8.19 | 8.70 | 8.16 | 8.41 | 8.40 | 3.06% | 43,706,820 |
| Dec 10, 2025 | 7.91 | 8.30 | 7.88 | 8.16 | 8.15 | 3.16% | 22,869,260 |
| Dec 9, 2025 | 8.07 | 8.08 | 7.86 | 7.91 | 7.90 | -2.10% | 13,958,160 |
| Dec 8, 2025 | 8.00 | 8.25 | 8.00 | 8.08 | 8.07 | 2.15% | 20,998,610 |
| Dec 5, 2025 | 7.81 | 8.00 | 7.77 | 7.91 | 7.90 | 1.28% | 10,830,040 |
| Dec 4, 2025 | 7.78 | 7.85 | 7.69 | 7.81 | 7.80 | 0.26% | 7,314,180 |
| Dec 3, 2025 | 7.88 | 7.95 | 7.70 | 7.79 | 7.78 | -1.52% | 9,140,426 |
| Dec 2, 2025 | 8.03 | 8.03 | 7.87 | 7.91 | 7.90 | -1.62% | 9,705,276 |
| Dec 1, 2025 | 8.02 | 8.23 | 7.98 | 8.04 | 8.03 | 0.63% | 13,219,190 |
| Nov 28, 2025 | 7.89 | 8.02 | 7.79 | 7.99 | 7.98 | 1.27% | 10,296,460 |
| Nov 27, 2025 | 7.97 | 8.04 | 7.86 | 7.89 | 7.88 | -1.00% | 10,686,390 |
| Nov 26, 2025 | 8.20 | 8.20 | 7.91 | 7.97 | 7.96 | -2.57% | 16,493,470 |
| Nov 25, 2025 | 8.11 | 8.42 | 8.09 | 8.18 | 8.17 | 2.38% | 22,342,130 |
| Nov 24, 2025 | 8.12 | 8.16 | 7.90 | 7.99 | 7.98 | -0.99% | 17,210,850 |
| Nov 21, 2025 | 8.29 | 8.34 | 7.94 | 8.07 | 8.06 | -3.58% | 29,305,120 |
| Nov 20, 2025 | 7.86 | 8.56 | 7.86 | 8.37 | 8.36 | 6.49% | 53,722,170 |
| Nov 19, 2025 | 8.09 | 8.14 | 7.75 | 7.86 | 7.85 | -2.84% | 16,296,750 |
| Nov 18, 2025 | 8.23 | 8.36 | 8.06 | 8.09 | 8.08 | -1.94% | 13,047,310 |
| Nov 17, 2025 | 8.40 | 8.42 | 8.18 | 8.25 | 8.24 | -2.02% | 14,400,060 |
| Nov 14, 2025 | 8.51 | 8.61 | 8.39 | 8.42 | 8.41 | -1.86% | 12,406,280 |
| Nov 13, 2025 | 8.48 | 8.73 | 8.48 | 8.58 | 8.57 | 0.70% | 14,357,930 |
| Nov 12, 2025 | 8.66 | 8.68 | 8.48 | 8.52 | 8.51 | -1.50% | 11,151,260 |
| Nov 11, 2025 | 8.48 | 8.76 | 8.44 | 8.65 | 8.64 | 2.13% | 17,206,380 |