Skip to main content
logo
Jiangxi Tianli Technology, INC. (SHE:300399)
China flag China · Delayed Price · Currency is CNY
19.07
-0.48 (-2.46%)
Aug 28, 2026, 3:04 PM CST

SHE:300399 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202619.3019.5419.0219.0719.07-2.46%7,468,100
Aug 27, 202618.5919.5818.5919.5519.553.66%13,021,150
Aug 26, 202618.4819.1918.4218.8618.862.22%11,772,900
Aug 25, 202618.4418.5817.8618.4518.451.15%10,729,730
Aug 24, 202618.5219.3917.9818.2418.24-2.51%15,032,750
Aug 21, 202618.3020.3018.3018.7118.7110.51%19,617,110
Aug 20, 202616.7217.1016.6116.9316.932.30%2,675,860
Aug 19, 202617.4417.4716.5516.5516.55-5.16%2,950,000
Aug 18, 202617.8017.8017.1517.4517.45-1.25%3,587,300
Aug 17, 202617.6517.7417.2417.6717.671.20%2,871,980
Aug 14, 202617.4817.6817.2517.4617.46-0.40%2,915,700
Aug 13, 202618.0318.1717.5317.5317.53-1.85%3,136,542
Aug 12, 202617.6317.9717.5717.8617.861.30%3,110,551
Aug 11, 202617.8317.8817.4317.6317.63-1.07%2,514,000
Aug 10, 202617.8317.8317.3817.8217.821.42%2,833,852
Aug 7, 202617.8417.8517.2017.5717.57-1.79%3,908,736
Aug 6, 202617.9018.5017.5217.8917.891.13%5,427,246
Aug 5, 202617.6017.9817.5017.6917.690.86%4,418,327
Aug 4, 202617.4617.7217.3817.5417.541.45%3,756,920
Aug 3, 202617.1917.3316.8617.2917.290.35%3,790,020
Jul 31, 202616.2917.6716.2917.2317.232.68%6,505,500
Jul 30, 202616.2917.2816.2416.7816.782.76%6,794,065
Jul 29, 202615.7616.4115.7616.3316.333.29%4,446,900
Jul 28, 202615.6416.0815.5115.8115.810.89%3,210,400
Jul 27, 202615.1015.8014.8315.6715.673.77%3,779,760
Jul 24, 202615.6715.6715.0815.1015.10-4.79%3,974,400
Jul 23, 202615.6815.8715.4615.8615.861.15%3,318,700
Jul 22, 202616.1316.3315.6215.6815.68-4.10%4,070,577
Jul 21, 202616.1216.3615.3616.3516.350.49%6,869,772
Jul 20, 202616.0616.8715.8516.2716.272.26%7,138,580
Jul 17, 202616.6116.8815.7615.9115.91-4.21%5,631,751
Jul 16, 202616.3016.8816.1416.6116.61-0.78%4,832,945
Jul 15, 202616.7217.1816.4616.7416.740.24%6,150,194
Jul 14, 202616.8116.8316.1016.7016.70-0.60%5,445,477
Jul 13, 202618.0918.1216.7016.8016.80-7.95%5,777,500
Jul 10, 202617.8018.4817.1618.2518.252.59%5,985,400
Jul 9, 202617.9018.1917.1517.7917.79-1.11%5,034,630
Jul 8, 202618.5318.6917.9817.9917.99-2.91%4,120,700
Jul 7, 202619.0019.1518.4518.5318.53-2.93%4,748,600
Jul 6, 202619.6320.0818.9619.0919.09-3.78%6,747,933
Jul 3, 202620.0121.2519.6719.8419.841.90%10,113,485
Jul 2, 202620.3020.8119.4219.4719.47-5.39%7,752,917
Jul 1, 202619.0721.1718.8020.5820.587.86%11,124,740
Jun 30, 202618.8019.3018.5719.0819.081.92%5,319,600
Jun 29, 202618.9719.2718.2518.7218.72-1.32%6,206,630
Jun 26, 202620.1820.4018.9518.9718.97-6.37%8,224,600
Jun 25, 202620.2321.2120.0220.2620.26-0.44%10,440,880
Jun 24, 202620.7721.1620.0720.3520.35-3.23%8,803,200
Jun 23, 202621.1822.5220.9721.0321.03-1.04%15,658,430
Jun 22, 202618.8221.2718.5521.2521.2511.78%16,292,000