Guangdong JingYi Metal CO.,Ltd (SHE:002295)
China · Delayed Price · Currency is CNY 7.55
+0.12 (1.62%)
Nov 2, 2026, 3:04 PM CST
SHE:002295 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.56 | 7.61 | 7.21 | 7.55 | 7.55 | 1.62% | 6,716,754 |
| Oct 30, 2026 | 7.70 | 7.94 | 7.43 | 7.43 | 7.43 | -6.31% | 6,660,300 |
| Oct 29, 2026 | 8.13 | 8.23 | 7.93 | 7.93 | 7.93 | -3.41% | 3,649,900 |
| Oct 28, 2026 | 8.28 | 8.29 | 8.07 | 8.21 | 8.21 | 0.61% | 3,701,850 |
| Oct 27, 2026 | 8.47 | 8.58 | 8.13 | 8.16 | 8.16 | -3.09% | 4,747,600 |
| Oct 26, 2026 | 8.42 | 8.56 | 8.25 | 8.42 | 8.42 | -0.59% | 5,135,700 |
| Oct 23, 2026 | 8.29 | 8.48 | 7.85 | 8.47 | 8.47 | -0.12% | 8,198,999 |
| Oct 22, 2026 | 8.81 | 8.86 | 8.46 | 8.48 | 8.48 | -3.20% | 4,542,504 |
| Oct 21, 2026 | 8.86 | 8.94 | 8.74 | 8.76 | 8.76 | - | 3,959,000 |
| Oct 20, 2026 | 8.70 | 8.85 | 8.52 | 8.76 | 8.76 | 0.92% | 4,217,800 |
| Oct 19, 2026 | 8.82 | 8.84 | 8.41 | 8.68 | 8.68 | -2.47% | 6,661,200 |
| Oct 16, 2026 | 8.96 | 9.14 | 8.81 | 8.90 | 8.90 | 1.02% | 6,001,000 |
| Oct 15, 2026 | 8.94 | 9.08 | 8.70 | 8.81 | 8.81 | -4.13% | 6,979,500 |
| Oct 14, 2026 | 9.26 | 9.56 | 9.16 | 9.19 | 9.19 | -2.44% | 6,809,000 |
| Oct 13, 2026 | 9.08 | 9.50 | 8.88 | 9.42 | 9.42 | 1.18% | 9,262,000 |
| Oct 12, 2026 | 9.71 | 9.75 | 9.27 | 9.31 | 9.31 | -4.02% | 6,002,000 |
| Oct 9, 2026 | 9.70 | 9.75 | 9.30 | 9.70 | 9.70 | -0.10% | 9,139,600 |
| Oct 8, 2026 | 9.82 | 10.10 | 9.65 | 9.71 | 9.71 | -0.61% | 6,217,075 |
| Sep 30, 2026 | 10.00 | 10.03 | 9.71 | 9.77 | 9.77 | -0.91% | 5,221,900 |
| Sep 29, 2026 | 9.69 | 9.96 | 9.54 | 9.86 | 9.86 | 2.18% | 7,615,200 |
| Sep 28, 2026 | 9.80 | 10.05 | 9.60 | 9.65 | 9.65 | -2.33% | 7,878,310 |
| Sep 24, 2026 | 10.10 | 10.17 | 9.86 | 9.88 | 9.88 | -2.95% | 9,286,704 |
| Sep 23, 2026 | 10.65 | 10.80 | 10.11 | 10.18 | 10.18 | -2.96% | 12,192,680 |
| Sep 22, 2026 | 10.40 | 10.65 | 10.22 | 10.49 | 10.49 | 1.94% | 12,991,870 |
| Sep 21, 2026 | 10.03 | 10.46 | 9.86 | 10.29 | 10.29 | 2.59% | 15,935,550 |
| Sep 18, 2026 | 10.00 | 10.28 | 9.91 | 10.03 | 10.03 | 3.19% | 21,302,479 |
| Sep 17, 2026 | 9.62 | 9.87 | 9.44 | 9.72 | 9.72 | 0.41% | 25,596,550 |
| Sep 16, 2026 | 8.91 | 9.94 | 8.68 | 9.68 | 9.68 | 4.65% | 39,536,401 |
| Sep 15, 2026 | 9.99 | 10.27 | 9.08 | 9.25 | 9.25 | -7.31% | 44,275,337 |
| Sep 14, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -10.01% | 6,298,900 |
| Sep 11, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -9.98% | 3,454,000 |
| Sep 10, 2026 | 11.40 | 12.74 | 11.17 | 12.32 | 12.32 | 6.39% | 62,515,381 |
| Sep 9, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 9.97% | 7,293,362 |
| Sep 8, 2026 | 10.22 | 10.53 | 10.15 | 10.53 | 10.53 | 10.03% | 17,305,240 |
| Sep 7, 2026 | 9.62 | 9.71 | 9.50 | 9.57 | 9.57 | -1.64% | 10,019,999 |
| Sep 4, 2026 | 9.82 | 10.06 | 9.62 | 9.73 | 9.73 | -0.51% | 10,475,600 |
| Sep 3, 2026 | 10.07 | 10.12 | 9.73 | 9.78 | 9.78 | -2.10% | 13,680,999 |
| Sep 2, 2026 | 10.16 | 10.29 | 9.71 | 9.99 | 9.99 | -5.93% | 25,547,799 |
| Sep 1, 2026 | 10.16 | 10.62 | 10.16 | 10.62 | 10.62 | 10.05% | 22,098,699 |
| Aug 31, 2026 | 9.50 | 9.75 | 9.41 | 9.65 | 9.65 | -2.03% | 13,925,901 |
| Aug 28, 2026 | 9.80 | 9.95 | 9.56 | 9.85 | 9.85 | -3.43% | 22,285,916 |
| Aug 27, 2026 | 10.50 | 10.98 | 9.76 | 10.20 | 10.20 | 1.09% | 32,163,488 |
| Aug 26, 2026 | 9.24 | 10.09 | 9.21 | 10.09 | 10.09 | 10.03% | 6,692,103 |
| Aug 25, 2026 | 9.00 | 9.25 | 8.95 | 9.17 | 9.17 | 1.33% | 2,908,112 |
| Aug 24, 2026 | 9.02 | 9.15 | 8.86 | 9.05 | 9.05 | - | 3,244,400 |
| Aug 21, 2026 | 8.93 | 9.07 | 8.71 | 9.05 | 9.05 | 1.69% | 3,251,700 |
| Aug 20, 2026 | 8.86 | 8.98 | 8.79 | 8.90 | 8.90 | 2.42% | 2,598,900 |
| Aug 19, 2026 | 8.92 | 8.92 | 8.68 | 8.69 | 8.69 | -2.58% | 3,932,700 |
| Aug 18, 2026 | 9.04 | 9.04 | 8.82 | 8.92 | 8.92 | -1.55% | 3,059,500 |
| Aug 17, 2026 | 8.84 | 9.07 | 8.82 | 9.06 | 9.06 | 2.26% | 3,137,100 |