Jiangsu Jiuding New Material Co., Ltd. (SHE:002201)
China · Delayed Price · Currency is CNY 7.84
-0.21 (-2.61%)
Nov 6, 2026, 1:15 PM CST
SHE:002201 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.53 | 7.90 | 7.53 | 7.84 | 7.84 | -2.61% | 13,861,438 |
| Nov 5, 2026 | 7.84 | 8.10 | 7.83 | 8.05 | 8.05 | 1.13% | 31,833,950 |
| Nov 4, 2026 | 7.75 | 8.01 | 7.61 | 7.96 | 7.96 | 2.71% | 35,028,489 |
| Nov 3, 2026 | 7.76 | 8.04 | 7.64 | 7.75 | 7.75 | -2.52% | 30,495,628 |
| Nov 2, 2026 | 7.62 | 8.38 | 7.53 | 7.95 | 7.95 | 4.33% | 40,427,831 |
| Oct 30, 2026 | 7.53 | 8.11 | 7.50 | 7.62 | 7.62 | -1.17% | 32,293,067 |
| Oct 29, 2026 | 7.66 | 7.93 | 7.65 | 7.71 | 7.71 | -0.52% | 23,846,500 |
| Oct 28, 2026 | 7.49 | 7.77 | 7.48 | 7.75 | 7.75 | 2.79% | 25,121,570 |
| Oct 27, 2026 | 7.87 | 7.95 | 7.52 | 7.54 | 7.54 | -2.33% | 29,630,031 |
| Oct 26, 2026 | 8.28 | 8.28 | 7.70 | 7.72 | 7.72 | -9.60% | 45,315,202 |
| Oct 23, 2026 | 9.00 | 9.00 | 8.40 | 8.54 | 8.54 | -8.47% | 61,468,818 |
| Oct 22, 2026 | 8.81 | 9.42 | 8.66 | 9.33 | 9.33 | 4.95% | 72,944,401 |
| Oct 21, 2026 | 8.61 | 8.96 | 8.40 | 8.89 | 8.89 | 5.08% | 57,409,547 |
| Oct 20, 2026 | 8.39 | 9.09 | 8.32 | 8.46 | 8.46 | 2.30% | 50,815,810 |
| Oct 19, 2026 | 8.21 | 8.33 | 7.93 | 8.27 | 8.27 | - | 15,925,520 |
| Oct 16, 2026 | 8.37 | 8.50 | 8.17 | 8.27 | 8.27 | 0.85% | 15,530,846 |
| Oct 15, 2026 | 8.19 | 8.36 | 8.16 | 8.20 | 8.20 | -3.07% | 13,837,300 |
| Oct 14, 2026 | 8.57 | 8.75 | 8.46 | 8.46 | 8.46 | -2.31% | 11,822,500 |
| Oct 13, 2026 | 8.41 | 8.73 | 8.20 | 8.66 | 8.66 | 1.17% | 18,980,927 |
| Oct 12, 2026 | 8.81 | 8.84 | 8.50 | 8.56 | 8.56 | -2.84% | 13,848,740 |
| Oct 9, 2026 | 8.95 | 8.95 | 8.40 | 8.81 | 8.81 | -1.56% | 22,361,176 |
| Oct 8, 2026 | 9.23 | 9.25 | 8.86 | 8.95 | 8.95 | -1.65% | 17,200,268 |
| Sep 30, 2026 | 9.47 | 9.50 | 9.07 | 9.10 | 9.10 | -2.15% | 19,074,161 |
| Sep 29, 2026 | 9.28 | 9.53 | 9.27 | 9.30 | 9.30 | -0.32% | 25,382,210 |
| Sep 28, 2026 | 9.84 | 9.87 | 9.18 | 9.33 | 9.33 | -5.47% | 34,512,860 |
| Sep 24, 2026 | 10.00 | 10.23 | 9.85 | 9.87 | 9.87 | -1.69% | 35,884,710 |
| Sep 23, 2026 | 10.37 | 10.46 | 10.01 | 10.04 | 10.04 | -4.56% | 48,965,621 |
| Sep 22, 2026 | 10.85 | 10.97 | 10.45 | 10.52 | 10.52 | -3.04% | 58,181,661 |
| Sep 21, 2026 | 10.51 | 10.96 | 10.46 | 10.85 | 10.85 | 1.97% | 68,323,133 |
| Sep 18, 2026 | 10.71 | 10.85 | 10.20 | 10.64 | 10.64 | 2.31% | 75,390,970 |
| Sep 17, 2026 | 10.50 | 10.85 | 10.32 | 10.40 | 10.40 | -1.42% | 67,434,767 |
| Sep 16, 2026 | 10.71 | 10.76 | 10.26 | 10.55 | 10.55 | -1.95% | 82,307,081 |
| Sep 15, 2026 | 11.13 | 11.45 | 10.66 | 10.76 | 10.76 | -4.10% | 95,449,231 |
| Sep 14, 2026 | 10.51 | 12.00 | 10.51 | 11.22 | 11.22 | 1.17% | 136,521,875 |
| Sep 11, 2026 | 9.97 | 11.09 | 9.69 | 11.09 | 11.09 | 10.02% | 111,581,325 |
| Sep 10, 2026 | 9.14 | 10.08 | 9.00 | 10.08 | 10.08 | 10.04% | 59,350,585 |
| Sep 9, 2026 | 9.27 | 9.44 | 9.10 | 9.16 | 9.16 | -1.51% | 43,927,579 |
| Sep 8, 2026 | 9.05 | 9.47 | 8.90 | 9.30 | 9.30 | 2.76% | 60,876,964 |
| Sep 7, 2026 | 9.23 | 9.30 | 8.96 | 9.05 | 9.05 | -2.37% | 45,973,411 |
| Sep 4, 2026 | 9.36 | 9.57 | 9.20 | 9.27 | 9.27 | -6.27% | 71,737,588 |
| Sep 3, 2026 | 9.46 | 10.00 | 9.22 | 9.89 | 9.89 | 7.27% | 109,010,222 |
| Sep 2, 2026 | 8.30 | 9.22 | 8.25 | 9.22 | 9.22 | 10.02% | 42,587,062 |
| Sep 1, 2026 | 8.44 | 8.48 | 8.30 | 8.38 | 8.38 | 0.12% | 9,258,680 |
| Aug 31, 2026 | 8.28 | 8.37 | 8.23 | 8.37 | 8.37 | 0.24% | 8,464,265 |
| Aug 28, 2026 | 8.32 | 8.43 | 8.25 | 8.35 | 8.35 | 0.72% | 10,484,334 |
| Aug 27, 2026 | 8.19 | 8.33 | 8.11 | 8.29 | 8.29 | 1.47% | 9,646,838 |
| Aug 26, 2026 | 8.15 | 8.24 | 8.00 | 8.17 | 8.17 | 0.37% | 10,017,280 |
| Aug 25, 2026 | 7.85 | 8.17 | 7.81 | 8.14 | 8.14 | 2.01% | 11,411,010 |
| Aug 24, 2026 | 8.07 | 8.10 | 7.85 | 7.98 | 7.98 | -1.24% | 11,032,500 |
| Aug 21, 2026 | 8.00 | 8.12 | 7.81 | 8.08 | 8.08 | 0.62% | 11,400,123 |