Skip to main content
logo
Xiamen Jihong Co., Ltd (SHE:002803)
China flag China · Delayed Price · Currency is CNY
20.40
+0.62 (3.13%)
At close: Jan 23, 2026

Xiamen Jihong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202619.7820.8419.7820.4020.403.13%17,731,633
Jan 22, 202619.6020.0119.3819.7819.781.38%12,091,650
Jan 21, 202619.6620.0019.3919.5119.51-1.51%12,168,080
Jan 20, 202619.7720.2119.5319.8119.811.59%18,055,190
Jan 19, 202619.6819.9319.3219.5019.50-1.91%13,922,670
Jan 16, 202619.6020.2118.8919.8819.881.79%19,999,360
Jan 15, 202619.3119.6419.2619.5319.53-0.86%14,759,100
Jan 14, 202618.9120.3918.9019.7019.705.07%33,633,970
Jan 13, 202619.7519.7518.7218.7518.75-3.50%25,060,760
Jan 12, 202618.6619.4418.3519.4319.438.12%30,788,240
Jan 9, 202617.3517.9717.3417.9717.973.69%14,781,080
Jan 8, 202617.2717.5017.2517.3317.33-0.46%8,344,201
Jan 7, 202617.3317.6217.1217.4117.410.87%12,541,970
Jan 6, 202617.1917.3016.9417.2617.260.06%12,385,740
Jan 5, 202616.3717.3516.3017.2517.255.44%17,847,530
Dec 31, 202516.2516.5716.2516.3616.360.74%8,604,938
Dec 30, 202516.3916.6716.2316.2416.24-0.98%11,233,410
Dec 29, 202516.2316.5015.9416.4016.40-1.91%12,915,620
Dec 26, 202516.9917.0016.3616.7216.72-2.22%14,948,310
Dec 25, 202517.4217.6417.0017.1017.10-0.18%15,461,430
Dec 24, 202516.5717.2816.4517.1317.133.38%19,298,620
Dec 23, 202516.4916.6916.3316.5716.570.55%8,159,304
Dec 22, 202516.6416.6916.3716.4816.48-0.84%9,536,009
Dec 19, 202515.7216.8115.7216.6216.626.06%17,355,006
Dec 18, 202515.5415.9615.4715.6715.67-6,580,200
Dec 17, 202515.6015.7415.3515.6715.670.32%6,896,331
Dec 16, 202515.9916.1015.6215.6215.62-3.04%8,528,500
Dec 15, 202515.7616.4015.6916.1116.112.03%11,351,730
Dec 12, 202516.0216.0915.7815.7915.79-1.80%10,077,100
Dec 11, 202516.8416.8916.0816.0816.08-4.34%16,266,550
Dec 10, 202516.9417.4916.8016.8116.81-0.41%24,298,850
Dec 9, 202516.7016.9716.5016.8816.880.60%14,913,720
Dec 8, 202516.4516.9516.3916.7816.782.01%13,077,890
Dec 5, 202516.0116.5415.8716.4516.453.01%9,526,712
Dec 4, 202516.4016.4815.9215.9715.97-2.62%7,796,691
Dec 3, 202516.5016.8516.3816.4016.40-0.43%13,175,560
Dec 2, 202515.8616.6415.6716.4716.473.72%17,648,950
Dec 1, 202515.6616.0615.5515.8815.88-1.73%11,746,710
Nov 28, 202516.2316.3516.0516.1616.16-0.62%6,543,300
Nov 27, 202516.4916.5816.2416.2616.26-1.39%8,987,120
Nov 26, 202516.3216.8416.3216.4916.49-0.18%13,757,600
Nov 25, 202516.1116.8516.1116.5216.522.80%16,708,930
Nov 24, 202515.5916.2715.3616.0716.073.34%10,907,220
Nov 21, 202515.6015.9515.3015.5515.55-0.38%10,769,425
Nov 20, 202515.8615.9615.6115.6115.61-1.01%6,646,541
Nov 19, 202516.2016.2015.7715.7715.77-2.95%10,366,000
Nov 18, 202516.0616.4815.9116.2516.251.37%12,173,030
Nov 17, 202516.2016.2715.9416.0316.03-1.23%9,545,416
Nov 14, 202516.3016.4116.2316.2316.23-1.16%7,895,872
Nov 13, 202516.3216.4216.1916.4216.420.61%6,526,005