JSTI Group (SHE:300284)
China · Delayed Price · Currency is CNY 7.63
-0.16 (-2.05%)
At close: Jan 30, 2026
JSTI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.68 | 7.75 | 7.60 | 7.63 | 7.63 | -2.05% | 12,304,860 |
| Jan 29, 2026 | 7.73 | 7.85 | 7.65 | 7.79 | 7.79 | 0.26% | 11,332,340 |
| Jan 28, 2026 | 7.84 | 7.87 | 7.75 | 7.77 | 7.77 | -0.89% | 9,205,600 |
| Jan 27, 2026 | 7.90 | 7.94 | 7.72 | 7.84 | 7.84 | -1.13% | 13,257,700 |
| Jan 26, 2026 | 8.18 | 8.20 | 7.88 | 7.93 | 7.93 | -3.29% | 22,536,240 |
| Jan 23, 2026 | 8.17 | 8.22 | 8.13 | 8.20 | 8.20 | 0.37% | 15,140,840 |
| Jan 22, 2026 | 8.11 | 8.21 | 8.11 | 8.17 | 8.17 | 0.86% | 10,507,170 |
| Jan 21, 2026 | 8.07 | 8.16 | 8.06 | 8.10 | 8.10 | -0.25% | 9,892,480 |
| Jan 20, 2026 | 8.17 | 8.21 | 8.07 | 8.12 | 8.12 | -0.73% | 13,326,340 |
| Jan 19, 2026 | 8.22 | 8.27 | 8.16 | 8.18 | 8.18 | -0.73% | 13,582,060 |
| Jan 16, 2026 | 8.36 | 8.42 | 8.23 | 8.24 | 8.24 | -1.55% | 13,317,960 |
| Jan 15, 2026 | 8.41 | 8.59 | 8.33 | 8.37 | 8.37 | -1.06% | 16,283,740 |
| Jan 14, 2026 | 8.27 | 8.72 | 8.25 | 8.46 | 8.46 | 1.93% | 35,968,140 |
| Jan 13, 2026 | 8.43 | 8.50 | 8.27 | 8.30 | 8.30 | -1.89% | 18,280,980 |
| Jan 12, 2026 | 8.15 | 8.49 | 8.15 | 8.46 | 8.46 | 4.06% | 26,739,219 |
| Jan 9, 2026 | 8.10 | 8.20 | 8.07 | 8.13 | 8.13 | 0.62% | 14,300,244 |
| Jan 8, 2026 | 8.03 | 8.12 | 8.02 | 8.08 | 8.08 | 0.75% | 10,730,324 |
| Jan 7, 2026 | 8.14 | 8.14 | 8.01 | 8.02 | 8.02 | -0.99% | 12,457,500 |
| Jan 6, 2026 | 7.99 | 8.12 | 7.98 | 8.10 | 8.10 | 1.50% | 14,314,920 |
| Jan 5, 2026 | 7.88 | 7.99 | 7.84 | 7.98 | 7.98 | 1.27% | 9,184,439 |
| Dec 31, 2025 | 7.87 | 7.93 | 7.78 | 7.88 | 7.88 | 0.13% | 7,883,830 |
| Dec 30, 2025 | 7.93 | 8.04 | 7.87 | 7.87 | 7.87 | -0.88% | 8,118,119 |
| Dec 29, 2025 | 7.93 | 7.99 | 7.86 | 7.94 | 7.94 | 0.13% | 9,006,682 |
| Dec 26, 2025 | 7.83 | 7.99 | 7.79 | 7.93 | 7.93 | 1.28% | 14,267,540 |
| Dec 25, 2025 | 7.78 | 7.84 | 7.76 | 7.83 | 7.83 | 0.64% | 6,408,204 |
| Dec 24, 2025 | 7.71 | 7.79 | 7.70 | 7.78 | 7.78 | 0.91% | 5,062,656 |
| Dec 23, 2025 | 7.84 | 7.85 | 7.70 | 7.71 | 7.71 | -1.41% | 6,806,988 |
| Dec 22, 2025 | 7.84 | 7.87 | 7.81 | 7.82 | 7.82 | -0.26% | 5,065,800 |
| Dec 19, 2025 | 7.77 | 7.88 | 7.77 | 7.84 | 7.84 | 1.03% | 6,691,317 |
| Dec 18, 2025 | 7.73 | 7.84 | 7.70 | 7.76 | 7.76 | -0.51% | 5,919,314 |
| Dec 17, 2025 | 7.81 | 7.88 | 7.55 | 7.80 | 7.80 | -0.51% | 12,367,090 |
| Dec 16, 2025 | 7.94 | 7.94 | 7.83 | 7.84 | 7.84 | -1.63% | 7,973,968 |
| Dec 15, 2025 | 7.97 | 8.08 | 7.91 | 7.97 | 7.97 | - | 6,738,900 |
| Dec 12, 2025 | 8.01 | 8.09 | 7.97 | 7.97 | 7.97 | -0.50% | 7,168,400 |
| Dec 11, 2025 | 8.10 | 8.13 | 8.01 | 8.01 | 8.01 | -1.60% | 6,824,500 |
| Dec 10, 2025 | 8.07 | 8.19 | 8.03 | 8.14 | 8.14 | 0.74% | 7,831,294 |
| Dec 9, 2025 | 8.25 | 8.29 | 8.06 | 8.08 | 8.08 | -1.70% | 12,345,160 |
| Dec 8, 2025 | 8.32 | 8.34 | 8.20 | 8.22 | 8.22 | - | 8,009,800 |
| Dec 5, 2025 | 8.13 | 8.23 | 8.12 | 8.22 | 8.22 | 1.11% | 7,147,525 |
| Dec 4, 2025 | 8.11 | 8.18 | 8.07 | 8.13 | 8.13 | 0.25% | 5,520,627 |
| Dec 3, 2025 | 8.24 | 8.24 | 8.08 | 8.11 | 8.11 | -1.70% | 10,280,013 |
| Dec 2, 2025 | 8.21 | 8.38 | 8.16 | 8.25 | 8.25 | 0.12% | 11,788,000 |
| Dec 1, 2025 | 8.24 | 8.28 | 8.19 | 8.24 | 8.24 | -0.24% | 8,600,527 |
| Nov 28, 2025 | 8.12 | 8.28 | 8.08 | 8.26 | 8.26 | 1.47% | 12,111,960 |
| Nov 27, 2025 | 8.31 | 8.39 | 8.12 | 8.14 | 8.14 | -2.40% | 23,028,620 |
| Nov 26, 2025 | 8.56 | 8.77 | 8.33 | 8.34 | 8.34 | -0.24% | 31,641,940 |
| Nov 25, 2025 | 8.35 | 8.48 | 8.25 | 8.36 | 8.36 | -1.18% | 14,601,550 |
| Nov 24, 2025 | 7.99 | 8.47 | 7.97 | 8.46 | 8.46 | 6.82% | 23,588,700 |
| Nov 21, 2025 | 8.11 | 8.24 | 7.91 | 7.92 | 7.92 | -2.82% | 11,272,500 |
| Nov 20, 2025 | 8.29 | 8.31 | 8.14 | 8.15 | 8.15 | -1.33% | 8,634,789 |