Jiangsu Jinji Industrial Co., Ltd. (SHE:300798)
China · Delayed Price · Currency is CNY 8.28
+0.37 (4.68%)
Sep 18, 2026, 3:04 PM CST
Jiangsu Jinji Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.90 | 8.40 | 7.90 | 8.28 | 8.28 | 4.68% | 26,144,400 |
| Sep 17, 2026 | 7.83 | 8.04 | 7.77 | 7.91 | 7.91 | 0.25% | 16,063,400 |
| Sep 16, 2026 | 7.85 | 8.02 | 7.66 | 7.89 | 7.89 | -0.25% | 17,086,400 |
| Sep 15, 2026 | 8.20 | 8.28 | 7.87 | 7.91 | 7.91 | -4.47% | 26,980,213 |
| Sep 14, 2026 | 8.08 | 8.34 | 8.05 | 8.28 | 8.28 | 1.97% | 23,260,532 |
| Sep 11, 2026 | 8.30 | 8.46 | 7.85 | 8.12 | 8.12 | -4.13% | 29,642,288 |
| Sep 10, 2026 | 8.57 | 8.61 | 8.34 | 8.47 | 8.47 | -2.64% | 29,259,644 |
| Sep 9, 2026 | 8.67 | 8.93 | 8.53 | 8.70 | 8.70 | 0.46% | 32,722,883 |
| Sep 8, 2026 | 8.65 | 8.79 | 8.40 | 8.66 | 8.66 | -0.80% | 36,568,989 |
| Sep 7, 2026 | 8.86 | 8.91 | 8.46 | 8.73 | 8.73 | -1.91% | 41,970,034 |
| Sep 4, 2026 | 8.92 | 9.36 | 8.75 | 8.90 | 8.90 | -1.22% | 47,790,824 |
| Sep 3, 2026 | 9.08 | 9.30 | 8.45 | 9.01 | 9.01 | 0.22% | 70,504,915 |
| Sep 2, 2026 | 9.39 | 9.59 | 8.68 | 8.99 | 8.99 | -5.07% | 60,939,241 |
| Sep 1, 2026 | 9.66 | 10.05 | 9.16 | 9.47 | 9.47 | 6.52% | 82,097,421 |
| Aug 31, 2026 | 8.73 | 9.70 | 8.73 | 8.89 | 8.89 | 3.98% | 72,851,254 |
| Aug 28, 2026 | 8.22 | 8.73 | 8.17 | 8.55 | 8.55 | 8.50% | 59,325,046 |
| Aug 27, 2026 | 7.50 | 8.04 | 7.44 | 7.88 | 7.88 | 4.79% | 52,447,452 |
| Aug 26, 2026 | 7.26 | 7.78 | 7.12 | 7.52 | 7.52 | 2.87% | 39,922,623 |
| Aug 25, 2026 | 7.08 | 7.34 | 7.00 | 7.31 | 7.31 | 2.24% | 22,198,743 |
| Aug 24, 2026 | 7.27 | 7.47 | 7.03 | 7.15 | 7.15 | 0.28% | 19,698,910 |
| Aug 21, 2026 | 7.10 | 7.14 | 6.94 | 7.13 | 7.13 | -0.42% | 9,416,894 |
| Aug 20, 2026 | 7.12 | 7.21 | 7.01 | 7.16 | 7.16 | 1.56% | 11,201,490 |
| Aug 19, 2026 | 7.31 | 7.31 | 7.01 | 7.05 | 7.05 | -4.60% | 14,702,063 |
| Aug 18, 2026 | 7.63 | 7.63 | 7.29 | 7.39 | 7.39 | -3.78% | 17,658,657 |
| Aug 17, 2026 | 7.57 | 7.80 | 7.50 | 7.68 | 7.68 | 0.66% | 16,362,626 |
| Aug 14, 2026 | 7.62 | 7.69 | 7.39 | 7.63 | 7.63 | 0.13% | 20,580,797 |
| Aug 13, 2026 | 7.93 | 8.02 | 7.54 | 7.62 | 7.62 | -3.18% | 26,147,400 |
| Aug 12, 2026 | 7.69 | 8.13 | 7.63 | 7.87 | 7.87 | 2.74% | 32,303,590 |
| Aug 11, 2026 | 7.65 | 7.88 | 7.62 | 7.66 | 7.66 | -1.54% | 27,460,692 |
| Aug 10, 2026 | 7.39 | 7.81 | 7.25 | 7.78 | 7.78 | 4.43% | 40,830,773 |
| Aug 7, 2026 | 7.47 | 7.60 | 7.17 | 7.45 | 7.45 | 0.95% | 31,360,800 |
| Aug 6, 2026 | 7.59 | 7.71 | 7.25 | 7.38 | 7.38 | -4.03% | 42,746,168 |
| Aug 5, 2026 | 7.82 | 7.85 | 7.56 | 7.69 | 7.69 | -3.03% | 49,725,603 |
| Aug 4, 2026 | 7.92 | 8.30 | 7.72 | 7.93 | 7.93 | -0.38% | 58,298,905 |
| Aug 3, 2026 | 7.32 | 8.24 | 7.32 | 7.96 | 7.96 | 9.04% | 62,484,379 |
| Jul 31, 2026 | 7.20 | 7.51 | 7.20 | 7.30 | 7.30 | -0.68% | 45,046,056 |
| Jul 30, 2026 | 6.97 | 7.78 | 6.90 | 7.35 | 7.35 | 2.65% | 65,327,530 |
| Jul 29, 2026 | 6.90 | 7.58 | 6.89 | 7.16 | 7.16 | 2.29% | 66,718,266 |
| Jul 28, 2026 | 6.25 | 7.34 | 6.25 | 7.00 | 7.00 | 11.11% | 51,387,042 |
| Jul 27, 2026 | 5.93 | 6.32 | 5.92 | 6.30 | 6.30 | 5.35% | 14,388,567 |
| Jul 24, 2026 | 6.25 | 6.30 | 5.98 | 5.98 | 5.98 | -4.93% | 13,352,869 |
| Jul 23, 2026 | 5.97 | 6.33 | 5.97 | 6.29 | 6.29 | 5.01% | 16,922,211 |
| Jul 22, 2026 | 6.00 | 6.16 | 5.92 | 5.99 | 5.99 | -1.80% | 10,842,929 |
| Jul 21, 2026 | 6.04 | 6.14 | 5.62 | 6.10 | 6.10 | 1.16% | 19,902,037 |
| Jul 20, 2026 | 6.03 | 6.30 | 5.90 | 6.03 | 6.03 | 0.67% | 20,835,060 |
| Jul 17, 2026 | 6.28 | 6.40 | 5.94 | 5.99 | 5.99 | -4.62% | 15,017,987 |
| Jul 16, 2026 | 6.25 | 6.44 | 6.20 | 6.28 | 6.28 | - | 10,546,371 |
| Jul 15, 2026 | 6.21 | 6.41 | 6.19 | 6.28 | 6.28 | 0.32% | 12,581,052 |
| Jul 14, 2026 | 6.09 | 6.27 | 6.00 | 6.26 | 6.26 | 2.62% | 13,901,388 |
| Jul 13, 2026 | 6.47 | 6.61 | 6.09 | 6.10 | 6.10 | -5.28% | 12,969,177 |