JSTI Group (SHE:300284)
China · Delayed Price · Currency is CNY 5.18
-0.12 (-2.26%)
At close: Jul 24, 2026
JSTI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.34 | 5.37 | 5.17 | 5.18 | 5.18 | -2.26% | 9,713,800 |
| Jul 23, 2026 | 5.18 | 5.30 | 5.16 | 5.30 | 5.30 | 2.32% | 10,375,890 |
| Jul 22, 2026 | 5.29 | 5.32 | 5.12 | 5.18 | 5.18 | -2.63% | 16,243,702 |
| Jul 21, 2026 | 5.28 | 5.40 | 5.28 | 5.32 | 5.32 | 0.19% | 17,424,022 |
| Jul 20, 2026 | 5.23 | 5.41 | 5.21 | 5.31 | 5.31 | 0.38% | 17,736,400 |
| Jul 17, 2026 | 5.37 | 5.49 | 5.26 | 5.29 | 5.29 | -1.49% | 16,154,626 |
| Jul 16, 2026 | 5.22 | 5.44 | 5.21 | 5.37 | 5.37 | 2.09% | 14,614,244 |
| Jul 15, 2026 | 5.03 | 5.28 | 5.02 | 5.26 | 5.26 | 3.95% | 18,676,690 |
| Jul 14, 2026 | 5.00 | 5.08 | 4.99 | 5.06 | 5.06 | 1.20% | 11,696,964 |
| Jul 13, 2026 | 5.17 | 5.23 | 4.99 | 5.00 | 5.00 | -3.85% | 16,986,940 |
| Jul 10, 2026 | 5.00 | 5.30 | 4.96 | 5.20 | 5.20 | 3.59% | 22,674,969 |
| Jul 9, 2026 | 5.07 | 5.12 | 4.96 | 5.02 | 5.02 | -1.57% | 13,427,039 |
| Jul 8, 2026 | 5.17 | 5.27 | 5.05 | 5.10 | 5.10 | 1.39% | 16,696,170 |
| Jul 7, 2026 | 5.15 | 5.19 | 5.01 | 5.03 | 5.03 | -2.52% | 10,533,823 |
| Jul 6, 2026 | 5.17 | 5.23 | 5.11 | 5.16 | 5.16 | - | 9,626,480 |
| Jul 3, 2026 | 5.09 | 5.19 | 5.06 | 5.16 | 5.16 | 1.98% | 11,617,400 |
| Jul 2, 2026 | 5.13 | 5.23 | 5.03 | 5.06 | 5.06 | -0.39% | 14,002,126 |
| Jul 1, 2026 | 5.00 | 5.15 | 4.96 | 5.08 | 5.08 | 1.60% | 13,123,515 |
| Jun 30, 2026 | 5.00 | 5.04 | 4.91 | 5.00 | 5.00 | - | 12,535,804 |
| Jun 29, 2026 | 5.03 | 5.09 | 4.86 | 5.00 | 5.00 | -1.19% | 14,195,630 |
| Jun 26, 2026 | 5.15 | 5.29 | 5.02 | 5.06 | 5.06 | -2.32% | 16,333,999 |
| Jun 25, 2026 | 5.24 | 5.32 | 5.17 | 5.18 | 5.18 | -1.52% | 11,855,102 |
| Jun 24, 2026 | 5.49 | 5.49 | 5.22 | 5.26 | 5.26 | -3.49% | 12,627,525 |
| Jun 23, 2026 | 5.43 | 5.58 | 5.43 | 5.45 | 5.45 | -0.18% | 10,505,100 |
| Jun 22, 2026 | 5.55 | 5.57 | 5.27 | 5.46 | 5.46 | -1.62% | 15,255,062 |
| Jun 18, 2026 | 5.52 | 5.61 | 5.44 | 5.55 | 5.55 | - | 9,300,748 |
| Jun 17, 2026 | 5.66 | 5.66 | 5.49 | 5.55 | 5.55 | -1.94% | 14,635,342 |
| Jun 16, 2026 | 5.76 | 5.77 | 5.61 | 5.66 | 5.66 | -2.41% | 14,888,341 |
| Jun 15, 2026 | 5.85 | 6.01 | 5.77 | 5.80 | 5.80 | -1.53% | 18,832,950 |
| Jun 12, 2026 | 5.65 | 6.09 | 5.63 | 5.89 | 5.89 | 4.43% | 23,493,250 |
| Jun 11, 2026 | 5.98 | 5.98 | 5.55 | 5.64 | 5.64 | -6.93% | 22,765,210 |
| Jun 10, 2026 | 5.85 | 6.23 | 5.82 | 6.06 | 6.06 | 3.06% | 23,189,480 |
| Jun 9, 2026 | 5.82 | 5.91 | 5.74 | 5.88 | 5.88 | 0.17% | 12,782,720 |
| Jun 8, 2026 | 5.79 | 5.96 | 5.62 | 5.87 | 5.87 | 0.51% | 16,131,708 |
| Jun 5, 2026 | 5.80 | 5.93 | 5.76 | 5.84 | 5.84 | 0.69% | 8,502,190 |
| Jun 4, 2026 | 5.90 | 5.98 | 5.76 | 5.80 | 5.80 | -1.78% | 8,961,762 |
| Jun 3, 2026 | 5.95 | 6.05 | 5.90 | 5.98 | 5.91 | 0.50% | 7,879,098 |
| Jun 2, 2026 | 6.09 | 6.13 | 5.93 | 5.95 | 5.88 | -1.98% | 9,470,500 |
| Jun 1, 2026 | 5.95 | 6.10 | 5.94 | 6.07 | 5.99 | 1.68% | 9,220,704 |
| May 29, 2026 | 6.00 | 6.15 | 5.95 | 5.97 | 5.90 | 0.34% | 13,813,640 |
| May 28, 2026 | 5.94 | 6.01 | 5.85 | 5.95 | 5.88 | - | 8,872,391 |
| May 27, 2026 | 6.10 | 6.14 | 5.88 | 5.95 | 5.88 | -2.30% | 11,374,400 |
| May 26, 2026 | 6.15 | 6.19 | 6.01 | 6.09 | 6.01 | -1.62% | 10,868,400 |
| May 25, 2026 | 6.29 | 6.31 | 6.14 | 6.19 | 6.11 | -1.12% | 9,887,864 |
| May 22, 2026 | 6.34 | 6.35 | 6.18 | 6.26 | 6.18 | - | 9,420,834 |
| May 21, 2026 | 6.42 | 6.52 | 6.26 | 6.26 | 6.18 | -2.19% | 11,213,300 |
| May 20, 2026 | 6.60 | 6.62 | 6.40 | 6.40 | 6.32 | -3.32% | 12,154,630 |
| May 19, 2026 | 6.59 | 6.67 | 6.51 | 6.62 | 6.54 | 0.30% | 9,120,939 |
| May 18, 2026 | 6.63 | 6.64 | 6.53 | 6.60 | 6.52 | - | 8,387,108 |
| May 15, 2026 | 6.60 | 6.71 | 6.56 | 6.60 | 6.52 | -0.30% | 9,703,926 |