Skip to main content
logo
Jianshe Industry Group (Yunnan) Co., Ltd. (SHE:002265)
China flag China · Delayed Price · Currency is CNY
22.81
-0.05 (-0.22%)
Apr 22, 2026, 2:15 PM CST

SHE:002265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202622.6223.0122.4422.88-0.09%6,138,658
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
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