Skip to main content
logo
Xiamen Jihong Co., Ltd (SHE:002803)
China flag China · Delayed Price · Currency is CNY
18.15
+0.45 (2.54%)
Sep 18, 2025, 3:04 PM CST

Xiamen Jihong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202517.0018.1016.8617.7017.704.06%22,236,376
Sep 16, 202516.9217.2616.8117.0117.012.04%14,218,800
Sep 15, 202516.6116.9016.5316.6716.670.06%7,225,530
Sep 12, 202516.9817.0616.6616.6616.66-1.36%9,082,188
Sep 11, 202516.8616.9316.5316.8916.890.18%9,282,001
Sep 10, 202516.8717.2016.8116.8616.86-0.47%8,112,300
Sep 9, 202516.9717.2916.8716.9416.94-0.06%13,038,425
Sep 8, 202516.9317.1316.8016.9516.950.12%8,358,821
Sep 5, 202516.6116.9416.3816.9316.931.62%9,927,435
Sep 4, 202517.0917.2916.3516.6616.66-1.83%14,076,849
Sep 3, 202517.4817.7616.9416.9716.97-2.64%11,743,610
Sep 2, 202517.5617.7717.2017.4317.43-0.74%13,015,135
Sep 1, 202517.7618.0617.5117.5617.56-2.06%13,912,120
Aug 29, 202518.4718.4717.7317.9317.93-2.98%18,571,009
Aug 28, 202518.1018.5217.5018.4818.481.48%24,847,554
Aug 27, 202518.9419.2018.1918.2118.21-3.04%34,301,959
Aug 26, 202518.1419.5017.8318.7818.784.10%42,245,198
Aug 25, 202517.6318.1017.2918.0418.043.09%32,270,388
Aug 22, 202517.4617.6017.2517.5017.50-0.40%22,027,538
Aug 21, 202517.2218.6017.2217.5717.573.54%39,944,927
Aug 20, 202516.6616.9716.6116.9716.971.43%12,516,778
Aug 19, 202516.7916.8016.5216.7316.73-7,391,135
Aug 18, 202516.6016.9216.5716.7316.731.39%10,400,452
Aug 15, 202516.5216.5816.3116.5016.500.98%8,838,955
Aug 14, 202516.7716.8616.3216.3416.34-2.51%10,136,893
Aug 13, 202516.7016.8416.4616.7616.76-11,029,670
Aug 12, 202516.7817.0716.6516.7616.76-11,162,608
Aug 11, 202516.6117.0216.5916.7616.760.84%10,505,199
Aug 8, 202516.7816.9516.5716.6216.62-0.95%10,691,589
Aug 7, 202516.7117.2816.6716.7816.780.72%12,400,500
Aug 6, 202516.7017.1316.6216.6616.66-0.36%14,892,596
Aug 5, 202516.4116.8316.3616.7216.720.12%15,808,168
Aug 4, 202516.4816.7616.1616.7016.701.15%13,241,143
Aug 1, 202516.7816.8916.3616.5116.51-2.02%16,668,675
Jul 31, 202516.5017.2816.4116.8516.851.51%28,568,041
Jul 30, 202516.6617.2716.1216.6016.60-0.90%20,270,683
Jul 29, 202516.6616.8716.4616.7516.750.30%20,530,046
Jul 28, 202516.3816.9416.2016.7016.703.34%39,798,380
Jul 25, 202515.3716.5015.2816.1616.165.48%48,199,104
Jul 24, 202515.1615.3215.1015.3215.321.19%9,583,413
Jul 23, 202515.2615.3315.1015.1415.14-0.98%9,768,351
Jul 22, 202515.5315.5315.2215.2915.29-0.97%12,469,300
Jul 21, 202515.5615.6215.3915.4415.44-1.03%13,998,168
Jul 18, 202515.6815.8015.4815.6015.60-0.19%18,096,245
Jul 17, 202515.4715.6715.3515.6315.630.90%21,488,483
Jul 16, 202515.3815.6015.3615.4915.490.65%19,296,293
Jul 15, 202515.3815.4615.2015.3915.39-0.26%17,248,196
Jul 14, 202515.5815.7215.3615.4315.43-0.52%17,706,660
Jul 11, 202515.7915.9015.4515.5115.51-1.96%26,751,257
Jul 10, 202515.9416.0915.5615.8215.82-1.86%45,040,728