JiangSu Jinji Industrial Co.,Ltd. (SHE:300798)
China · Delayed Price · Currency is CNY 9.64
-0.28 (-2.82%)
At close: Jan 30, 2026
JiangSu Jinji Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.68 | 9.89 | 9.06 | 9.64 | 9.64 | -2.82% | 82,935,420 |
| Jan 29, 2026 | 9.11 | 10.06 | 9.08 | 9.92 | 9.92 | 3.55% | 128,816,000 |
| Jan 28, 2026 | 8.01 | 9.58 | 8.00 | 9.58 | 9.58 | 20.05% | 81,590,660 |
| Jan 27, 2026 | 8.00 | 8.04 | 7.87 | 7.98 | 7.98 | -1.24% | 12,660,700 |
| Jan 26, 2026 | 8.05 | 8.20 | 7.97 | 8.08 | 8.08 | 0.25% | 20,308,423 |
| Jan 23, 2026 | 8.20 | 8.24 | 8.04 | 8.06 | 8.06 | -2.30% | 23,499,670 |
| Jan 22, 2026 | 8.12 | 8.48 | 8.02 | 8.25 | 8.25 | 0.86% | 38,475,570 |
| Jan 21, 2026 | 7.62 | 8.50 | 7.54 | 8.18 | 8.18 | 6.93% | 37,439,740 |
| Jan 20, 2026 | 7.69 | 7.75 | 7.58 | 7.65 | 7.65 | -0.65% | 8,454,600 |
| Jan 19, 2026 | 7.57 | 7.74 | 7.51 | 7.70 | 7.70 | 1.32% | 9,042,700 |
| Jan 16, 2026 | 7.67 | 7.67 | 7.49 | 7.60 | 7.60 | -0.78% | 9,816,800 |
| Jan 15, 2026 | 7.72 | 7.77 | 7.61 | 7.66 | 7.66 | -0.65% | 8,316,450 |
| Jan 14, 2026 | 7.60 | 7.85 | 7.56 | 7.71 | 7.71 | 1.05% | 13,807,500 |
| Jan 13, 2026 | 7.79 | 7.85 | 7.59 | 7.63 | 7.63 | -1.42% | 13,655,780 |
| Jan 12, 2026 | 7.56 | 7.79 | 7.55 | 7.74 | 7.74 | 3.06% | 14,591,520 |
| Jan 9, 2026 | 7.42 | 7.52 | 7.35 | 7.51 | 7.51 | 1.35% | 8,816,900 |
| Jan 8, 2026 | 7.30 | 7.43 | 7.27 | 7.41 | 7.41 | 1.79% | 8,907,700 |
| Jan 7, 2026 | 7.26 | 7.33 | 7.19 | 7.28 | 7.28 | 0.41% | 7,881,000 |
| Jan 6, 2026 | 7.22 | 7.26 | 7.17 | 7.25 | 7.25 | 0.42% | 6,109,500 |
| Jan 5, 2026 | 7.14 | 7.25 | 7.09 | 7.22 | 7.22 | 1.55% | 7,530,400 |
| Dec 31, 2025 | 7.04 | 7.13 | 6.99 | 7.11 | 7.11 | 0.99% | 5,447,922 |
| Dec 30, 2025 | 7.04 | 7.13 | 7.01 | 7.04 | 7.04 | -0.56% | 5,058,050 |
| Dec 29, 2025 | 7.08 | 7.13 | 7.05 | 7.08 | 7.08 | -0.28% | 3,758,900 |
| Dec 26, 2025 | 7.17 | 7.19 | 7.07 | 7.10 | 7.10 | -1.11% | 4,705,600 |
| Dec 25, 2025 | 7.13 | 7.20 | 7.07 | 7.18 | 7.18 | 0.98% | 5,124,700 |
| Dec 24, 2025 | 7.08 | 7.13 | 7.04 | 7.11 | 7.11 | 0.85% | 4,434,100 |
| Dec 23, 2025 | 7.12 | 7.15 | 7.03 | 7.05 | 7.05 | -1.12% | 4,670,600 |
| Dec 22, 2025 | 7.19 | 7.20 | 7.12 | 7.13 | 7.13 | -0.42% | 4,790,400 |
| Dec 19, 2025 | 7.09 | 7.18 | 7.09 | 7.16 | 7.16 | 1.13% | 4,936,200 |
| Dec 18, 2025 | 7.01 | 7.16 | 6.96 | 7.08 | 7.08 | 0.71% | 5,794,600 |
| Dec 17, 2025 | 7.01 | 7.06 | 6.86 | 7.03 | 7.03 | 0.29% | 6,657,900 |
| Dec 16, 2025 | 7.21 | 7.21 | 7.01 | 7.01 | 7.01 | -2.50% | 6,732,600 |
| Dec 15, 2025 | 7.18 | 7.27 | 7.09 | 7.19 | 7.19 | - | 4,303,600 |
| Dec 12, 2025 | 7.21 | 7.30 | 7.15 | 7.19 | 7.19 | 0.14% | 4,794,070 |
| Dec 11, 2025 | 7.40 | 7.40 | 7.17 | 7.18 | 7.18 | -2.71% | 6,101,000 |
| Dec 10, 2025 | 7.43 | 7.50 | 7.34 | 7.38 | 7.38 | -0.94% | 6,198,800 |
| Dec 9, 2025 | 7.38 | 7.68 | 7.35 | 7.45 | 7.45 | 0.95% | 9,154,955 |
| Dec 8, 2025 | 7.38 | 7.43 | 7.36 | 7.38 | 7.38 | 0.14% | 5,279,800 |
| Dec 5, 2025 | 7.29 | 7.38 | 7.22 | 7.37 | 7.37 | 1.38% | 4,510,200 |
| Dec 4, 2025 | 7.39 | 7.41 | 7.23 | 7.27 | 7.27 | -1.62% | 6,030,400 |
| Dec 3, 2025 | 7.57 | 7.59 | 7.35 | 7.39 | 7.39 | -2.38% | 7,733,473 |
| Dec 2, 2025 | 7.75 | 7.75 | 7.54 | 7.57 | 7.57 | -2.20% | 7,921,500 |
| Dec 1, 2025 | 7.77 | 7.84 | 7.71 | 7.74 | 7.74 | -0.39% | 6,221,100 |
| Nov 28, 2025 | 7.71 | 7.78 | 7.67 | 7.77 | 7.77 | 0.78% | 4,317,100 |
| Nov 27, 2025 | 7.71 | 7.79 | 7.69 | 7.71 | 7.71 | 0.13% | 5,427,400 |
| Nov 26, 2025 | 7.92 | 7.94 | 7.68 | 7.70 | 7.70 | -1.91% | 7,652,000 |
| Nov 25, 2025 | 7.79 | 7.94 | 7.79 | 7.85 | 7.85 | 0.77% | 5,654,100 |
| Nov 24, 2025 | 7.72 | 7.84 | 7.65 | 7.79 | 7.79 | 2.10% | 7,320,000 |
| Nov 21, 2025 | 7.87 | 7.99 | 7.59 | 7.63 | 7.63 | -3.78% | 12,346,842 |
| Nov 20, 2025 | 7.93 | 8.12 | 7.93 | 7.93 | 7.93 | - | 7,313,200 |