Jiangsu Jiuding New Material Co., Ltd. (SHE:002201)
China · Delayed Price · Currency is CNY 8.45
+0.16 (1.93%)
Aug 14, 2026, 3:04 PM CST
SHE:002201 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 12.00 | 12.60 | 11.50 | 11.99 | 11.99 | -2.44% | 45,452,114 |
| Jun 25, 2026 | 13.00 | 13.18 | 11.95 | 12.29 | 12.29 | -7.45% | 68,096,462 |
| Jun 24, 2026 | 12.81 | 13.65 | 12.36 | 13.28 | 13.28 | 2.15% | 71,812,856 |
| Jun 23, 2026 | 13.01 | 13.23 | 12.49 | 13.00 | 13.00 | -2.03% | 61,282,003 |
| Jun 22, 2026 | 12.23 | 13.32 | 12.13 | 13.27 | 13.27 | 8.42% | 78,815,363 |
| Jun 18, 2026 | 12.50 | 12.66 | 11.95 | 12.24 | 12.24 | -3.96% | 80,581,379 |
| Jun 17, 2026 | 11.46 | 12.76 | 11.40 | 12.76 | 12.75 | 10.00% | 58,635,147 |
| Jun 16, 2026 | 11.17 | 11.88 | 11.11 | 11.60 | 11.59 | 2.38% | 52,939,100 |
| Jun 15, 2026 | 10.82 | 11.34 | 10.76 | 11.33 | 11.32 | 3.66% | 41,281,340 |
| Jun 12, 2026 | 11.37 | 11.45 | 10.70 | 10.93 | 10.92 | -2.84% | 50,104,490 |
| Jun 11, 2026 | 10.79 | 11.40 | 10.61 | 11.25 | 11.24 | 2.46% | 56,393,870 |
| Jun 10, 2026 | 10.75 | 11.09 | 10.57 | 10.98 | 10.97 | 0.09% | 47,194,610 |
| Jun 9, 2026 | 10.42 | 11.23 | 10.38 | 10.97 | 10.96 | 7.34% | 56,096,458 |
| Jun 8, 2026 | 10.47 | 10.69 | 10.10 | 10.22 | 10.21 | -3.31% | 22,914,721 |
| Jun 5, 2026 | 10.50 | 10.87 | 10.10 | 10.57 | 10.56 | 1.34% | 33,675,100 |