Guangdong JingYi Metal CO.,Ltd (SHE:002295)
China · Delayed Price · Currency is CNY 8.07
+0.16 (2.02%)
Jul 31, 2026, 3:04 PM CST
SHE:002295 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.97 | 8.13 | 7.97 | 8.07 | 8.07 | 2.02% | 2,737,307 |
| Jul 30, 2026 | 8.03 | 8.17 | 7.82 | 7.91 | 7.91 | -1.49% | 2,869,700 |
| Jul 29, 2026 | 7.90 | 8.08 | 7.88 | 8.03 | 8.03 | 1.65% | 2,719,200 |
| Jul 28, 2026 | 7.80 | 8.06 | 7.80 | 7.90 | 7.90 | 0.13% | 3,065,100 |
| Jul 27, 2026 | 7.49 | 7.93 | 7.49 | 7.89 | 7.89 | 5.34% | 4,484,900 |
| Jul 24, 2026 | 7.66 | 7.71 | 7.42 | 7.49 | 7.49 | -3.23% | 2,648,301 |
| Jul 23, 2026 | 7.36 | 7.76 | 7.36 | 7.74 | 7.74 | 4.03% | 4,486,316 |
| Jul 22, 2026 | 7.50 | 7.74 | 7.39 | 7.44 | 7.44 | -2.36% | 4,498,900 |
| Jul 21, 2026 | 7.70 | 7.94 | 7.11 | 7.62 | 7.62 | -1.42% | 6,322,600 |
| Jul 20, 2026 | 8.03 | 8.25 | 7.63 | 7.73 | 7.73 | -3.74% | 4,600,901 |
| Jul 17, 2026 | 8.39 | 8.55 | 7.98 | 8.03 | 8.03 | -4.29% | 4,275,300 |
| Jul 16, 2026 | 8.29 | 8.53 | 8.20 | 8.39 | 8.39 | 1.33% | 2,674,000 |
| Jul 15, 2026 | 8.32 | 8.45 | 8.22 | 8.28 | 8.28 | -0.96% | 2,358,201 |
| Jul 14, 2026 | 8.06 | 8.38 | 7.93 | 8.36 | 8.36 | 3.72% | 3,954,901 |
| Jul 13, 2026 | 8.38 | 8.38 | 8.05 | 8.06 | 8.06 | -3.47% | 3,738,501 |
| Jul 10, 2026 | 8.11 | 8.54 | 8.06 | 8.35 | 8.35 | 1.83% | 3,730,000 |
| Jul 9, 2026 | 8.33 | 8.35 | 7.94 | 8.20 | 8.20 | -1.09% | 3,106,150 |
| Jul 8, 2026 | 8.51 | 8.51 | 8.20 | 8.29 | 8.29 | -1.43% | 2,965,700 |
| Jul 7, 2026 | 8.57 | 8.73 | 8.39 | 8.41 | 8.41 | -2.10% | 3,273,500 |
| Jul 6, 2026 | 8.89 | 9.01 | 8.56 | 8.59 | 8.59 | -2.28% | 3,707,000 |
| Jul 3, 2026 | 8.73 | 8.89 | 8.63 | 8.79 | 8.79 | 2.21% | 4,448,400 |
| Jul 2, 2026 | 8.70 | 8.92 | 8.54 | 8.60 | 8.60 | 0.23% | 4,854,400 |
| Jul 1, 2026 | 8.47 | 8.78 | 8.42 | 8.58 | 8.58 | 1.18% | 4,666,000 |
| Jun 30, 2026 | 8.55 | 8.65 | 8.36 | 8.48 | 8.48 | -0.93% | 3,534,900 |
| Jun 29, 2026 | 8.77 | 8.80 | 8.36 | 8.56 | 8.56 | -1.83% | 4,457,000 |
| Jun 26, 2026 | 9.03 | 9.05 | 8.71 | 8.72 | 8.72 | -3.43% | 3,624,400 |
| Jun 25, 2026 | 9.31 | 9.40 | 8.97 | 9.03 | 9.03 | -3.11% | 5,073,350 |
| Jun 24, 2026 | 9.62 | 9.72 | 9.14 | 9.32 | 9.32 | -3.22% | 4,821,201 |
| Jun 23, 2026 | 9.91 | 9.94 | 9.55 | 9.63 | 9.63 | -2.23% | 3,638,500 |
| Jun 22, 2026 | 9.68 | 9.88 | 9.36 | 9.85 | 9.85 | 1.65% | 4,185,300 |
| Jun 18, 2026 | 9.66 | 10.06 | 9.55 | 9.69 | 9.69 | -0.92% | 4,942,000 |
| Jun 17, 2026 | 10.17 | 10.17 | 9.70 | 9.78 | 9.78 | -3.83% | 4,568,487 |
| Jun 16, 2026 | 9.93 | 10.30 | 9.72 | 10.17 | 10.17 | 1.80% | 5,545,402 |
| Jun 15, 2026 | 9.91 | 10.30 | 9.86 | 9.99 | 9.99 | 1.73% | 4,773,501 |
| Jun 12, 2026 | 9.52 | 10.12 | 9.40 | 9.82 | 9.82 | 3.37% | 5,407,300 |
| Jun 11, 2026 | 9.46 | 9.64 | 9.33 | 9.50 | 9.50 | -0.11% | 3,765,500 |
| Jun 10, 2026 | 9.76 | 9.76 | 9.33 | 9.51 | 9.51 | -2.56% | 3,144,500 |
| Jun 9, 2026 | 9.80 | 9.80 | 9.55 | 9.76 | 9.76 | 1.14% | 2,898,761 |
| Jun 8, 2026 | 9.83 | 10.04 | 9.45 | 9.65 | 9.65 | -3.79% | 4,436,900 |
| Jun 5, 2026 | 9.91 | 10.28 | 9.80 | 10.03 | 10.03 | 0.40% | 4,145,000 |
| Jun 4, 2026 | 10.18 | 10.30 | 9.91 | 9.99 | 9.99 | -2.82% | 4,247,601 |
| Jun 3, 2026 | 10.26 | 10.50 | 10.19 | 10.28 | 10.28 | 0.19% | 4,565,900 |
| Jun 2, 2026 | 10.35 | 10.55 | 10.08 | 10.26 | 10.26 | -0.19% | 4,207,000 |
| Jun 1, 2026 | 9.99 | 10.43 | 9.96 | 10.28 | 10.28 | 2.09% | 3,820,910 |
| May 29, 2026 | 10.44 | 10.53 | 9.98 | 10.07 | 10.07 | -3.45% | 3,967,600 |
| May 28, 2026 | 10.17 | 10.52 | 10.08 | 10.43 | 10.43 | 1.56% | 4,571,001 |
| May 27, 2026 | 10.52 | 10.63 | 10.11 | 10.27 | 10.27 | -2.65% | 4,967,700 |
| May 26, 2026 | 10.80 | 10.80 | 10.43 | 10.55 | 10.55 | -2.31% | 4,239,100 |
| May 25, 2026 | 11.19 | 11.29 | 10.69 | 10.80 | 10.80 | -2.96% | 4,841,000 |
| May 22, 2026 | 10.89 | 11.22 | 10.66 | 11.13 | 11.13 | 4.12% | 4,960,536 |