Jiangsu Jiuding New Material Co., Ltd. (SHE:002201)
China · Delayed Price · Currency is CNY 9.27
-0.62 (-6.27%)
Sep 4, 2026, 3:04 PM CST
SHE:002201 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.32 | 9.57 | 8.32 | 9.27 | - | -6.27% | 72,596,988 |
| 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 |
| Aug 20, 2026 | 8.16 | 8.19 | 7.97 | 8.03 | 8.03 | -0.12% | 10,042,180 |
| Aug 19, 2026 | 8.38 | 8.47 | 8.01 | 8.04 | 8.04 | -5.41% | 16,026,404 |
| Aug 18, 2026 | 8.60 | 8.60 | 8.39 | 8.50 | 8.50 | -0.23% | 10,701,420 |
| Aug 17, 2026 | 8.48 | 8.54 | 8.41 | 8.52 | 8.52 | 0.83% | 13,557,940 |
| Aug 14, 2026 | 8.38 | 8.49 | 8.27 | 8.45 | 8.45 | 1.93% | 14,168,040 |
| Aug 13, 2026 | 8.50 | 8.56 | 8.28 | 8.29 | 8.29 | -2.36% | 13,442,600 |
| Aug 12, 2026 | 8.32 | 8.51 | 8.30 | 8.49 | 8.49 | 2.04% | 12,702,497 |
| Aug 11, 2026 | 8.32 | 8.40 | 8.22 | 8.32 | 8.32 | -1.77% | 14,350,672 |
| Aug 10, 2026 | 8.62 | 8.62 | 8.22 | 8.47 | 8.47 | -0.12% | 16,309,440 |
| Aug 7, 2026 | 8.31 | 8.50 | 8.10 | 8.48 | 8.48 | 2.05% | 24,460,899 |
| Aug 6, 2026 | 8.20 | 8.36 | 8.13 | 8.31 | 8.31 | 1.22% | 20,004,237 |
| Aug 5, 2026 | 8.06 | 8.23 | 8.01 | 8.21 | 8.21 | 2.24% | 19,614,801 |
| Aug 4, 2026 | 7.89 | 8.07 | 7.85 | 8.03 | 8.03 | 1.90% | 16,037,607 |
| Aug 3, 2026 | 7.66 | 7.90 | 7.61 | 7.88 | 7.88 | 2.74% | 15,943,028 |
| Jul 31, 2026 | 7.66 | 7.84 | 7.63 | 7.67 | 7.67 | 2.13% | 17,756,698 |
| Jul 30, 2026 | 7.59 | 7.75 | 7.44 | 7.51 | 7.51 | -1.57% | 15,478,298 |
| Jul 29, 2026 | 7.58 | 7.67 | 7.41 | 7.63 | 7.63 | 0.53% | 16,615,180 |
| Jul 28, 2026 | 7.59 | 7.77 | 7.52 | 7.59 | 7.59 | -0.52% | 15,172,700 |
| Jul 27, 2026 | 7.26 | 7.64 | 7.22 | 7.63 | 7.63 | 4.66% | 18,520,390 |
| Jul 24, 2026 | 7.38 | 7.49 | 7.24 | 7.29 | 7.29 | -2.41% | 12,179,380 |
| Jul 23, 2026 | 7.21 | 7.49 | 7.16 | 7.47 | 7.47 | 4.04% | 16,556,760 |
| Jul 22, 2026 | 7.32 | 7.55 | 7.12 | 7.18 | 7.18 | -2.05% | 17,909,276 |
| Jul 21, 2026 | 7.13 | 7.33 | 6.50 | 7.33 | 7.33 | 3.82% | 26,944,617 |
| Jul 20, 2026 | 7.56 | 7.69 | 6.94 | 7.06 | 7.06 | -5.99% | 22,926,170 |
| Jul 17, 2026 | 7.97 | 7.97 | 7.38 | 7.51 | 7.51 | -5.30% | 18,634,710 |
| Jul 16, 2026 | 7.99 | 8.16 | 7.89 | 7.93 | 7.93 | -1.98% | 15,094,490 |
| Jul 15, 2026 | 8.39 | 8.42 | 8.06 | 8.09 | 8.09 | -3.46% | 15,950,240 |
| Jul 14, 2026 | 8.03 | 8.39 | 7.89 | 8.38 | 8.38 | 3.33% | 22,554,526 |
| Jul 13, 2026 | 8.82 | 8.82 | 8.05 | 8.11 | 8.11 | -9.08% | 28,592,732 |
| Jul 10, 2026 | 8.80 | 9.28 | 8.66 | 8.92 | 8.92 | 2.53% | 34,319,675 |
| Jul 9, 2026 | 8.62 | 8.87 | 8.33 | 8.70 | 8.70 | 0.81% | 21,622,828 |
| Jul 8, 2026 | 9.01 | 9.02 | 8.62 | 8.63 | 8.63 | -3.79% | 19,866,930 |
| Jul 7, 2026 | 9.33 | 9.45 | 8.94 | 8.97 | 8.97 | -4.37% | 24,434,790 |
| Jul 6, 2026 | 10.29 | 10.37 | 9.30 | 9.38 | 9.38 | -9.02% | 43,227,442 |
| Jul 3, 2026 | 10.53 | 10.56 | 10.23 | 10.31 | 10.31 | 0.19% | 24,135,915 |
| Jul 2, 2026 | 10.56 | 10.85 | 10.25 | 10.29 | 10.29 | -3.92% | 29,797,220 |
| Jul 1, 2026 | 10.95 | 11.01 | 10.41 | 10.71 | 10.71 | -2.01% | 38,236,337 |
| Jun 30, 2026 | 10.74 | 11.05 | 10.28 | 10.93 | 10.93 | 1.30% | 40,414,701 |
| Jun 29, 2026 | 11.80 | 11.97 | 10.79 | 10.79 | 10.79 | -10.01% | 42,333,240 |