Skip to main content
logo
Jianshe Industry Group (Yunnan) Co., Ltd. (SHE:002265)
China flag China · Delayed Price · Currency is CNY
23.09
-0.33 (-1.41%)
Mar 11, 2026, 3:04 PM CST

SHE:002265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.3523.6323.2123.4223.421.21%6,497,600
Mar 9, 202623.7323.9022.8023.1423.14-2.53%9,297,868
Mar 6, 202623.2824.1523.2623.7423.741.06%7,795,898
Mar 5, 202624.0024.0023.3323.4923.49-1.09%8,681,926
Mar 4, 202623.5824.0723.0023.7523.75-0.75%9,865,958
Mar 3, 202625.3525.3523.8323.9323.93-6.38%19,221,480
Mar 2, 202625.7126.2025.2125.5625.562.16%24,236,655
Feb 27, 202624.9525.1924.8725.0225.020.40%5,661,326
Feb 26, 202625.1825.2024.7724.9224.92-0.64%5,749,122
Feb 25, 202625.0625.1824.8225.0825.080.08%6,229,800
Feb 24, 202624.8325.2024.5725.0625.061.91%8,227,219
Feb 13, 202624.3324.9924.2424.5924.591.15%8,304,659
Feb 12, 202624.3024.4924.1724.3124.31-0.33%3,924,311
Feb 11, 202624.5824.8524.3724.3924.39-0.73%5,484,500
Feb 10, 202624.3924.7024.1924.5724.570.74%5,420,200
Feb 9, 202624.5024.5024.2724.3924.390.83%4,214,628
Feb 6, 202624.2224.4123.8824.1924.19-0.41%5,898,566
Feb 5, 202624.3924.5724.2124.2924.29-0.70%4,929,522
Feb 4, 202624.1124.6124.0124.4624.461.33%6,468,516
Feb 3, 202623.8524.1623.8024.1424.141.34%7,079,471
Feb 2, 202624.2224.4223.8023.8223.82-1.61%6,974,819
Jan 30, 202624.5424.7524.0124.2124.21-1.63%7,143,430
Jan 29, 202625.2025.2124.5424.6124.61-2.38%8,421,969
Jan 28, 202625.6625.7825.1825.2125.21-1.91%6,538,059
Jan 27, 202625.5625.7525.1025.7025.700.16%7,430,043
Jan 26, 202626.8926.8925.4225.6625.66-4.65%16,764,800
Jan 23, 202626.6226.9826.4226.9126.911.82%8,355,088
Jan 22, 202626.3326.7326.3326.4326.430.38%6,223,824
Jan 21, 202626.0626.6026.0026.3326.330.46%7,217,233
Jan 20, 202627.1827.2126.0626.2126.21-3.32%14,434,860
Jan 19, 202626.9027.3926.7527.1127.110.15%9,612,669
Jan 16, 202627.3327.4226.6427.0727.070.07%13,011,670
Jan 15, 202627.3727.5726.8727.0527.05-0.95%10,774,020
Jan 14, 202627.1127.9226.9627.3127.310.74%17,077,190
Jan 13, 202628.2528.2927.0527.1127.11-4.20%17,258,210
Jan 12, 202627.9028.3727.7028.3028.301.36%20,123,610
Jan 9, 202627.9628.3527.6227.9227.921.09%20,509,120
Jan 8, 202626.7227.7926.7027.6227.622.79%18,043,710
Jan 7, 202627.2627.2826.7426.8726.87-1.72%10,530,320
Jan 6, 202627.0827.5026.9327.3427.340.55%13,694,170
Jan 5, 202626.3327.3626.3227.1927.191.38%17,481,950
Dec 31, 202527.0027.7926.4426.8226.820.22%19,823,210
Dec 30, 202526.1427.1426.0826.7626.761.75%17,553,100
Dec 29, 202526.1526.5626.0526.3026.300.57%8,937,044
Dec 26, 202526.2026.3825.8326.1526.15-0.19%8,679,189
Dec 25, 202525.7326.3325.6926.2026.201.83%8,993,667
Dec 24, 202525.2125.8425.1525.7325.732.02%9,168,663
Dec 23, 202525.8025.8025.1525.2225.22-1.94%6,995,478
Dec 22, 202525.6525.9625.6025.7225.720.63%7,004,300
Dec 19, 202525.2525.8225.2525.5625.560.67%6,223,757