JSTI Group (SHE:300284)
China · Delayed Price · Currency is CNY 6.59
+0.06 (0.92%)
At close: Apr 10, 2026
JSTI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 6.59 | 6.68 | 6.58 | 6.59 | 6.59 | 0.92% | 8,315,818 |
| Apr 9, 2026 | 6.67 | 6.69 | 6.52 | 6.53 | 6.53 | -2.83% | 10,535,240 |
| Apr 8, 2026 | 6.61 | 6.74 | 6.55 | 6.72 | 6.72 | 4.51% | 14,206,280 |
| Apr 7, 2026 | 6.41 | 6.46 | 6.38 | 6.43 | 6.43 | 0.31% | 7,868,608 |
| Apr 3, 2026 | 6.71 | 6.73 | 6.40 | 6.41 | 6.41 | -4.47% | 13,975,304 |
| Apr 2, 2026 | 6.87 | 6.98 | 6.68 | 6.71 | 6.71 | -4.69% | 22,505,860 |
| Apr 1, 2026 | 6.63 | 7.44 | 6.63 | 7.04 | 7.04 | 7.98% | 32,740,656 |
| Mar 31, 2026 | 6.49 | 6.64 | 6.49 | 6.52 | 6.52 | 0.31% | 7,849,760 |
| Mar 30, 2026 | 6.43 | 6.52 | 6.35 | 6.50 | 6.50 | 0.15% | 6,675,248 |
| Mar 27, 2026 | 6.33 | 6.51 | 6.31 | 6.49 | 6.49 | 1.09% | 6,056,594 |
| Mar 26, 2026 | 6.59 | 6.63 | 6.40 | 6.42 | 6.42 | -2.87% | 8,592,888 |
| Mar 25, 2026 | 6.53 | 6.68 | 6.51 | 6.61 | 6.61 | 1.85% | 11,227,200 |
| Mar 24, 2026 | 6.42 | 6.53 | 6.30 | 6.49 | 6.49 | 3.02% | 10,715,887 |
| Mar 23, 2026 | 6.61 | 6.65 | 6.29 | 6.30 | 6.30 | -6.67% | 16,618,200 |
| Mar 20, 2026 | 7.02 | 7.03 | 6.75 | 6.75 | 6.75 | -3.43% | 12,263,620 |
| Mar 19, 2026 | 7.09 | 7.14 | 6.98 | 6.99 | 6.99 | -2.10% | 10,052,660 |
| Mar 18, 2026 | 7.19 | 7.19 | 7.10 | 7.14 | 7.14 | -0.42% | 8,153,300 |
| Mar 17, 2026 | 7.28 | 7.29 | 7.17 | 7.17 | 7.17 | -0.69% | 6,828,131 |
| Mar 16, 2026 | 7.27 | 7.30 | 7.12 | 7.22 | 7.22 | -0.82% | 8,788,213 |
| Mar 13, 2026 | 7.32 | 7.42 | 7.26 | 7.28 | 7.28 | -1.22% | 9,077,741 |
| Mar 12, 2026 | 7.37 | 7.40 | 7.25 | 7.37 | 7.37 | -0.27% | 9,502,616 |
| Mar 11, 2026 | 7.33 | 7.44 | 7.27 | 7.39 | 7.39 | 0.96% | 12,084,100 |
| Mar 10, 2026 | 7.30 | 7.35 | 7.28 | 7.32 | 7.32 | 0.69% | 7,348,055 |
| Mar 9, 2026 | 7.25 | 7.36 | 7.19 | 7.27 | 7.27 | -1.09% | 12,026,890 |
| Mar 6, 2026 | 7.12 | 7.36 | 7.10 | 7.35 | 7.35 | 3.38% | 18,689,219 |
| Mar 5, 2026 | 7.14 | 7.18 | 7.09 | 7.11 | 7.11 | 0.71% | 7,060,572 |
| Mar 4, 2026 | 7.04 | 7.22 | 7.02 | 7.06 | 7.06 | -0.56% | 7,579,680 |
| Mar 3, 2026 | 7.19 | 7.26 | 7.07 | 7.10 | 7.10 | -1.66% | 11,373,280 |
| Mar 2, 2026 | 7.22 | 7.28 | 7.15 | 7.22 | 7.22 | -1.77% | 11,306,290 |
| Feb 27, 2026 | 7.30 | 7.35 | 7.28 | 7.35 | 7.35 | - | 8,587,193 |
| Feb 26, 2026 | 7.23 | 7.35 | 7.17 | 7.35 | 7.35 | 1.66% | 15,866,770 |
| Feb 25, 2026 | 7.21 | 7.31 | 7.19 | 7.23 | 7.23 | 0.14% | 9,322,124 |
| Feb 24, 2026 | 7.19 | 7.25 | 7.13 | 7.22 | 7.22 | 0.98% | 9,991,482 |
| Feb 13, 2026 | 7.29 | 7.33 | 7.15 | 7.15 | 7.15 | -2.05% | 16,496,280 |
| Feb 12, 2026 | 7.48 | 7.49 | 7.29 | 7.30 | 7.30 | -4.45% | 25,202,430 |
| Feb 11, 2026 | 7.64 | 7.82 | 7.59 | 7.64 | 7.64 | 2.14% | 26,583,317 |
| Feb 10, 2026 | 7.39 | 7.52 | 7.39 | 7.48 | 7.48 | 1.22% | 11,498,770 |
| Feb 9, 2026 | 7.43 | 7.44 | 7.36 | 7.39 | 7.39 | 1.23% | 9,363,318 |
| Feb 6, 2026 | 7.36 | 7.38 | 7.27 | 7.30 | 7.30 | -0.95% | 11,769,840 |
| Feb 5, 2026 | 7.44 | 7.51 | 7.35 | 7.37 | 7.37 | -1.60% | 12,520,511 |
| Feb 4, 2026 | 7.49 | 7.56 | 7.42 | 7.49 | 7.49 | -0.27% | 11,521,160 |
| Feb 3, 2026 | 7.46 | 7.54 | 7.46 | 7.51 | 7.51 | 1.90% | 11,797,240 |
| Feb 2, 2026 | 7.61 | 7.66 | 7.36 | 7.37 | 7.37 | -3.41% | 14,936,440 |
| 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 |