Sichuan Jinshi Technology Co.,Ltd (SHE:002951)
China · Delayed Price · Currency is CNY 15.43
-0.67 (-4.16%)
Aug 1, 2025, 3:04 PM CST
SHE:002951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.00 | 16.00 | 15.36 | 15.43 | 15.43 | -4.16% | 8,259,418 |
| Jul 31, 2025 | 15.85 | 16.22 | 15.72 | 16.10 | 16.10 | 0.56% | 6,464,900 |
| Jul 30, 2025 | 16.88 | 17.13 | 15.70 | 16.01 | 16.01 | -5.15% | 11,928,111 |
| Jul 29, 2025 | 17.00 | 17.36 | 16.50 | 16.88 | 16.88 | -1.23% | 13,234,510 |
| Jul 28, 2025 | 16.49 | 17.15 | 16.40 | 17.09 | 17.09 | 3.20% | 15,072,732 |
| Jul 25, 2025 | 16.84 | 17.30 | 16.20 | 16.56 | 16.56 | -1.60% | 16,283,200 |
| Jul 24, 2025 | 16.70 | 17.02 | 16.46 | 16.83 | 16.83 | -1.58% | 14,524,255 |
| Jul 23, 2025 | 16.65 | 17.37 | 16.35 | 17.10 | 17.10 | 2.70% | 20,865,611 |
| Jul 22, 2025 | 17.57 | 17.90 | 16.65 | 16.65 | 16.65 | -10.00% | 29,034,915 |
| Jul 21, 2025 | 17.62 | 19.00 | 17.62 | 18.50 | 18.50 | 5.59% | 30,470,977 |
| Jul 18, 2025 | 18.02 | 18.65 | 17.39 | 17.52 | 17.52 | -3.79% | 26,884,406 |
| Jul 17, 2025 | 18.99 | 20.61 | 18.12 | 18.21 | 18.21 | -5.79% | 43,093,050 |
| Jul 16, 2025 | 18.21 | 19.33 | 17.76 | 19.33 | 19.33 | 10.02% | 30,920,978 |
| Jul 15, 2025 | 16.05 | 17.57 | 15.63 | 17.57 | 17.57 | 10.02% | 21,902,321 |
| Jul 14, 2025 | 16.00 | 16.49 | 15.85 | 15.97 | 15.97 | -4.49% | 24,251,102 |
| Jul 11, 2025 | 17.90 | 18.08 | 16.72 | 16.72 | 16.72 | -10.01% | 38,103,420 |
| Jul 10, 2025 | 18.69 | 19.03 | 17.45 | 18.58 | 18.58 | 7.40% | 48,411,288 |
| Jul 9, 2025 | 17.00 | 17.30 | 16.77 | 17.30 | 17.30 | 9.98% | 11,024,400 |
| Jul 8, 2025 | 14.80 | 15.73 | 14.43 | 15.73 | 15.73 | 10.00% | 15,276,995 |
| Jul 7, 2025 | 12.82 | 14.30 | 12.72 | 14.30 | 14.30 | 10.00% | 18,688,281 |
| Jul 4, 2025 | 12.84 | 13.38 | 12.61 | 13.00 | 13.00 | 3.42% | 14,413,300 |
| Jul 3, 2025 | 13.26 | 13.26 | 12.57 | 12.57 | 12.57 | -6.12% | 16,354,301 |
| Jul 2, 2025 | 13.03 | 14.00 | 12.64 | 13.39 | 13.39 | -2.69% | 22,390,210 |
| Jul 1, 2025 | 15.90 | 15.95 | 13.55 | 13.76 | 13.76 | -8.63% | 31,247,775 |
| Jun 30, 2025 | 14.30 | 15.34 | 13.60 | 15.06 | 15.06 | 6.06% | 28,953,895 |
| Jun 27, 2025 | 13.30 | 14.32 | 13.07 | 14.20 | 14.20 | 9.06% | 29,702,063 |
| Jun 26, 2025 | 12.21 | 13.02 | 11.91 | 13.02 | 13.02 | 4.75% | 25,798,863 |
| Jun 25, 2025 | 11.50 | 12.48 | 11.50 | 12.43 | 12.43 | 4.19% | 21,296,362 |
| Jun 24, 2025 | 11.86 | 12.23 | 11.69 | 11.93 | 11.93 | -2.53% | 19,395,300 |
| Jun 23, 2025 | 11.66 | 12.87 | 11.49 | 12.24 | 12.24 | -0.97% | 24,900,757 |
| Jun 20, 2025 | 12.68 | 13.00 | 12.36 | 12.36 | 12.36 | -9.98% | 19,843,651 |
| Jun 19, 2025 | 14.90 | 15.00 | 13.73 | 13.73 | 13.73 | -12.83% | 25,651,623 |
| Jun 18, 2025 | 13.88 | 16.49 | 13.88 | 15.75 | 15.25 | 2.14% | 37,448,364 |
| Jun 17, 2025 | 15.55 | 16.82 | 14.49 | 15.42 | 14.93 | 0.39% | 44,743,924 |
| Jun 16, 2025 | 13.81 | 15.36 | 13.70 | 15.36 | 14.87 | 10.03% | 39,243,624 |
| Jun 13, 2025 | 12.90 | 13.96 | 12.22 | 13.96 | 13.52 | 10.01% | 41,494,204 |
| Jun 12, 2025 | 12.31 | 13.32 | 12.08 | 12.69 | 12.29 | -5.23% | 32,686,572 |
| Jun 11, 2025 | 14.14 | 14.43 | 13.39 | 13.39 | 12.96 | -10.01% | 33,043,009 |
| Jun 10, 2025 | 13.44 | 14.93 | 12.63 | 14.88 | 14.41 | 9.65% | 43,073,452 |
| Jun 9, 2025 | 13.44 | 13.57 | 13.14 | 13.57 | 13.14 | 9.97% | 7,948,132 |
| Jun 6, 2025 | 12.34 | 12.34 | 11.58 | 12.34 | 11.95 | 9.98% | 28,737,233 |
| Jun 5, 2025 | 10.80 | 11.22 | 10.41 | 11.22 | 10.86 | 10.00% | 25,866,580 |
| Jun 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.88 | 10.03% | 6,697,942 |
| Jun 3, 2025 | 9.00 | 9.27 | 8.71 | 9.27 | 8.98 | 9.96% | 5,136,700 |
| May 30, 2025 | 8.33 | 9.20 | 8.27 | 8.43 | 8.16 | 0.84% | 5,890,000 |
| May 29, 2025 | 7.99 | 8.37 | 7.84 | 8.36 | 8.09 | 4.24% | 5,930,100 |
| May 28, 2025 | 8.31 | 8.40 | 8.00 | 8.02 | 7.77 | -4.18% | 4,265,600 |
| May 27, 2025 | 8.34 | 8.57 | 8.25 | 8.37 | 8.10 | -0.24% | 2,962,500 |
| May 26, 2025 | 8.27 | 8.75 | 8.21 | 8.39 | 8.12 | -0.12% | 4,599,200 |
| May 23, 2025 | 8.99 | 8.99 | 8.17 | 8.40 | 8.13 | -4.65% | 8,091,273 |