Skip to main content
logo
Jianshe Industry Group (Yunnan) Co., Ltd. (SHE:002265)
China flag China · Delayed Price · Currency is CNY
24.73
+0.67 (2.78%)
May 12, 2026, 3:04 PM CST

SHE:002265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202623.9826.3023.5624.7324.732.78%31,025,000
May 11, 202624.0024.2623.6324.0624.060.59%16,638,290
May 8, 202623.0824.1022.9323.9223.923.37%17,675,190
May 7, 202622.8223.2722.6523.1423.141.40%11,134,800
May 6, 202622.2823.0622.2822.8222.821.38%10,367,590
Apr 30, 202622.1622.6022.1122.5122.511.58%7,064,472
Apr 29, 202621.9722.3821.9522.1622.160.86%5,006,701
Apr 28, 202622.2822.5421.8821.9721.97-2.23%6,846,000
Apr 27, 202622.1022.5521.8822.4722.471.72%7,528,500
Apr 24, 202622.6122.7021.9922.0922.09-2.34%9,449,474
Apr 23, 202622.8823.1722.4222.6222.62-1.14%10,492,310
Apr 22, 202622.6223.0122.4422.8822.880.09%9,754,122
Apr 21, 202622.7723.1522.5822.8622.860.44%13,090,140
Apr 20, 202622.2322.8622.1522.7622.762.25%12,443,310
Apr 17, 202622.4022.4121.9322.2622.26-0.85%9,736,785
Apr 16, 202622.1922.4722.0722.4522.450.94%8,757,097
Apr 15, 202622.6122.8422.2122.2422.24-2.11%11,497,960
Apr 14, 202622.9923.1722.5222.7222.72-1.69%12,597,160
Apr 13, 202622.1523.1422.1423.1123.112.76%16,245,337
Apr 10, 202622.4123.3622.3622.4922.491.31%15,655,650
Apr 9, 202622.3322.6622.1522.2022.20-2.33%13,102,540
Apr 8, 202622.4322.8822.0022.7322.730.44%20,272,030
Apr 7, 202622.6623.1622.3822.6322.631.94%17,118,780
Apr 3, 202623.0123.2221.8522.2022.20-5.81%22,283,580
Apr 2, 202623.0124.5022.9123.5723.571.86%33,303,770
Apr 1, 202623.9724.1023.0123.1423.14-2.12%22,744,010
Mar 31, 202624.6824.9523.6223.6423.64-4.33%31,948,270
Mar 30, 202625.0327.3324.6824.7124.71-1.28%52,604,750
Mar 27, 202622.5525.0322.5025.0325.0310.02%22,427,834
Mar 26, 202623.2423.9122.3922.7522.75-5.17%31,951,770
Mar 25, 202622.1924.4121.7023.9923.998.11%40,581,480
Mar 24, 202620.5022.1920.2422.1922.1910.01%20,361,250
Mar 23, 202620.6021.1520.0720.1720.17-3.40%9,107,917
Mar 20, 202621.4621.5720.8720.8820.88-2.66%5,915,032
Mar 19, 202621.7521.9121.3221.4521.45-2.41%5,790,101
Mar 18, 202622.0822.2821.6321.9821.98-0.45%5,255,569
Mar 17, 202622.2922.4422.0122.0822.08-0.72%4,339,864
Mar 16, 202622.3022.3321.9022.2422.24-0.36%5,276,654
Mar 13, 202622.3922.5322.1122.3222.32-0.58%5,355,236
Mar 12, 202623.0323.0522.3122.4522.45-2.77%8,870,400
Mar 11, 202623.4223.5023.0523.0923.09-1.41%7,005,900
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