JSTI Group (SHE:300284)
China · Delayed Price · Currency is CNY 5.20
+0.02 (0.39%)
Sep 4, 2026, 4:00 PM EDT
JSTI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.20 | 5.29 | 5.18 | 5.20 | 5.20 | 0.39% | 14,889,345 |
| Sep 3, 2026 | 5.25 | 5.27 | 5.17 | 5.18 | 5.18 | -1.15% | 10,002,390 |
| Sep 2, 2026 | 5.30 | 5.32 | 5.20 | 5.24 | 5.24 | -1.69% | 10,022,120 |
| Sep 1, 2026 | 5.28 | 5.34 | 5.26 | 5.33 | 5.33 | 0.57% | 11,310,560 |
| Aug 31, 2026 | 5.29 | 5.33 | 5.20 | 5.30 | 5.30 | 0.57% | 10,098,103 |
| Aug 28, 2026 | 5.23 | 5.30 | 5.20 | 5.27 | 5.27 | 0.76% | 11,448,782 |
| Aug 27, 2026 | 5.27 | 5.29 | 5.20 | 5.25 | 5.23 | -0.76% | 10,434,960 |
| Aug 26, 2026 | 5.27 | 5.37 | 5.27 | 5.29 | 5.27 | 0.38% | 10,802,728 |
| Aug 25, 2026 | 5.13 | 5.29 | 5.13 | 5.27 | 5.25 | 2.33% | 11,036,208 |
| Aug 24, 2026 | 5.22 | 5.25 | 5.11 | 5.15 | 5.13 | -0.96% | 8,757,810 |
| Aug 21, 2026 | 5.22 | 5.24 | 5.12 | 5.20 | 5.18 | -0.76% | 8,042,912 |
| Aug 20, 2026 | 5.22 | 5.30 | 5.21 | 5.24 | 5.22 | 0.77% | 10,701,800 |
| Aug 19, 2026 | 5.31 | 5.35 | 5.18 | 5.20 | 5.18 | -2.80% | 13,361,988 |
| Aug 18, 2026 | 5.51 | 5.51 | 5.30 | 5.35 | 5.33 | -2.73% | 22,509,744 |
| Aug 17, 2026 | 5.53 | 5.54 | 5.41 | 5.50 | 5.48 | -0.90% | 20,018,179 |
| Aug 14, 2026 | 5.47 | 5.58 | 5.47 | 5.55 | 5.53 | - | 23,541,727 |
| Aug 13, 2026 | 5.56 | 5.59 | 5.44 | 5.55 | 5.53 | -1.07% | 27,422,857 |
| Aug 12, 2026 | 5.46 | 5.62 | 5.37 | 5.61 | 5.59 | 1.08% | 33,568,179 |
| Aug 11, 2026 | 5.46 | 5.57 | 5.39 | 5.55 | 5.53 | 0.91% | 16,386,554 |
| Aug 10, 2026 | 5.40 | 5.54 | 5.35 | 5.50 | 5.48 | 2.04% | 16,246,256 |
| Aug 7, 2026 | 5.42 | 5.49 | 5.28 | 5.39 | 5.37 | -1.46% | 16,554,200 |
| Aug 6, 2026 | 5.51 | 5.57 | 5.40 | 5.47 | 5.45 | -0.91% | 16,029,646 |
| Aug 5, 2026 | 5.57 | 5.60 | 5.50 | 5.52 | 5.50 | -0.72% | 12,876,970 |
| Aug 4, 2026 | 5.67 | 5.70 | 5.53 | 5.56 | 5.54 | -2.97% | 21,202,160 |
| Aug 3, 2026 | 5.61 | 5.75 | 5.60 | 5.73 | 5.71 | 1.96% | 14,232,771 |
| Jul 31, 2026 | 5.52 | 5.64 | 5.50 | 5.62 | 5.60 | 1.44% | 17,659,448 |
| Jul 30, 2026 | 5.45 | 5.59 | 5.41 | 5.54 | 5.52 | 1.47% | 16,248,268 |
| Jul 29, 2026 | 5.37 | 5.47 | 5.35 | 5.46 | 5.44 | 2.25% | 15,724,700 |
| Jul 28, 2026 | 5.24 | 5.35 | 5.23 | 5.34 | 5.32 | 1.14% | 11,319,115 |
| Jul 27, 2026 | 5.19 | 5.29 | 5.17 | 5.28 | 5.26 | 1.93% | 11,543,167 |
| Jul 24, 2026 | 5.34 | 5.37 | 5.17 | 5.18 | 5.16 | -2.26% | 9,713,700 |
| Jul 23, 2026 | 5.18 | 5.30 | 5.16 | 5.30 | 5.28 | 2.32% | 10,375,890 |
| Jul 22, 2026 | 5.29 | 5.32 | 5.12 | 5.18 | 5.16 | -2.63% | 16,243,702 |
| Jul 21, 2026 | 5.28 | 5.40 | 5.28 | 5.32 | 5.30 | 0.19% | 17,424,022 |
| Jul 20, 2026 | 5.23 | 5.41 | 5.21 | 5.31 | 5.29 | 0.38% | 17,736,400 |
| Jul 17, 2026 | 5.37 | 5.49 | 5.26 | 5.29 | 5.27 | -1.49% | 16,154,626 |
| Jul 16, 2026 | 5.22 | 5.44 | 5.21 | 5.37 | 5.35 | 2.09% | 14,612,244 |
| Jul 15, 2026 | 5.03 | 5.28 | 5.02 | 5.26 | 5.24 | 3.95% | 18,676,691 |
| Jul 14, 2026 | 5.00 | 5.08 | 4.99 | 5.06 | 5.04 | 1.20% | 11,696,964 |
| Jul 13, 2026 | 5.17 | 5.23 | 4.99 | 5.00 | 4.98 | -3.85% | 16,986,948 |
| Jul 10, 2026 | 5.00 | 5.30 | 4.96 | 5.20 | 5.18 | 3.59% | 22,674,969 |
| Jul 9, 2026 | 5.07 | 5.12 | 4.96 | 5.02 | 5.00 | -1.57% | 13,419,039 |
| Jul 8, 2026 | 5.17 | 5.27 | 5.05 | 5.10 | 5.08 | 1.39% | 16,696,171 |
| Jul 7, 2026 | 5.15 | 5.19 | 5.01 | 5.03 | 5.01 | -2.52% | 10,532,923 |
| Jul 6, 2026 | 5.17 | 5.23 | 5.11 | 5.16 | 5.14 | - | 9,624,680 |
| Jul 3, 2026 | 5.09 | 5.19 | 5.06 | 5.16 | 5.14 | 1.98% | 11,617,400 |
| Jul 2, 2026 | 5.13 | 5.23 | 5.03 | 5.06 | 5.04 | -0.39% | 14,002,126 |
| Jul 1, 2026 | 5.00 | 5.15 | 4.96 | 5.08 | 5.06 | 1.60% | 13,123,515 |
| Jun 30, 2026 | 5.00 | 5.04 | 4.91 | 5.00 | 4.98 | - | 12,535,804 |
| Jun 29, 2026 | 5.03 | 5.09 | 4.86 | 5.00 | 4.98 | -1.19% | 14,195,630 |