Jiangsu Jinji Industrial Co., Ltd. (SHE:300798)
China · Delayed Price · Currency is CNY 6.44
+0.16 (2.55%)
Jul 10, 2026, 3:04 PM CST
Jiangsu Jinji Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.20 | 6.62 | 6.20 | 6.44 | 6.44 | 2.55% | 16,003,900 |
| Jul 9, 2026 | 6.17 | 6.31 | 5.96 | 6.28 | 6.28 | 1.45% | 15,707,130 |
| Jul 8, 2026 | 6.21 | 6.31 | 6.12 | 6.19 | 6.19 | - | 13,072,682 |
| Jul 7, 2026 | 6.42 | 6.46 | 6.13 | 6.19 | 6.19 | -3.43% | 12,452,618 |
| Jul 6, 2026 | 6.64 | 6.75 | 6.39 | 6.41 | 6.41 | -3.61% | 11,752,076 |
| Jul 3, 2026 | 6.73 | 6.77 | 6.54 | 6.65 | 6.65 | -0.89% | 14,049,182 |
| Jul 2, 2026 | 6.75 | 6.90 | 6.65 | 6.71 | 6.71 | -0.89% | 16,699,884 |
| Jul 1, 2026 | 6.49 | 6.88 | 6.41 | 6.77 | 6.77 | 3.68% | 17,251,146 |
| Jun 30, 2026 | 6.50 | 6.64 | 6.36 | 6.53 | 6.53 | 0.77% | 13,967,176 |
| Jun 29, 2026 | 6.62 | 6.64 | 6.36 | 6.48 | 6.48 | -2.11% | 14,839,721 |
| Jun 26, 2026 | 6.82 | 6.88 | 6.60 | 6.62 | 6.62 | -3.78% | 12,239,003 |
| Jun 25, 2026 | 7.13 | 7.22 | 6.84 | 6.88 | 6.88 | -3.78% | 15,902,699 |
| Jun 24, 2026 | 7.37 | 7.39 | 7.00 | 7.15 | 7.15 | -3.12% | 16,578,918 |
| Jun 23, 2026 | 7.35 | 7.59 | 7.31 | 7.38 | 7.38 | -0.54% | 17,400,771 |
| Jun 22, 2026 | 7.06 | 7.44 | 7.02 | 7.42 | 7.42 | 4.51% | 20,557,960 |
| Jun 18, 2026 | 7.22 | 7.33 | 7.08 | 7.10 | 7.10 | -2.47% | 13,513,931 |
| Jun 17, 2026 | 7.49 | 7.53 | 7.21 | 7.28 | 7.28 | -3.06% | 15,746,830 |
| Jun 16, 2026 | 7.38 | 7.58 | 7.28 | 7.51 | 7.51 | 1.21% | 16,955,043 |
| Jun 15, 2026 | 7.33 | 7.98 | 7.31 | 7.42 | 7.42 | 1.92% | 27,691,857 |
| Jun 12, 2026 | 7.25 | 7.40 | 7.07 | 7.28 | 7.28 | 2.25% | 13,803,300 |
| Jun 11, 2026 | 7.20 | 7.34 | 7.02 | 7.12 | 7.12 | -2.47% | 11,947,650 |
| Jun 10, 2026 | 7.34 | 7.52 | 7.16 | 7.30 | 7.30 | -0.95% | 12,708,130 |
| Jun 9, 2026 | 7.35 | 7.48 | 7.23 | 7.37 | 7.37 | 1.38% | 10,198,176 |
| Jun 8, 2026 | 7.40 | 7.58 | 7.14 | 7.27 | 7.27 | -4.22% | 14,437,543 |
| Jun 5, 2026 | 7.55 | 7.74 | 7.31 | 7.59 | 7.59 | 1.07% | 16,290,230 |
| Jun 4, 2026 | 7.70 | 7.73 | 7.43 | 7.51 | 7.51 | -3.35% | 16,363,141 |
| Jun 3, 2026 | 7.83 | 7.94 | 7.70 | 7.77 | 7.77 | -0.77% | 10,848,600 |
| Jun 2, 2026 | 8.01 | 8.03 | 7.66 | 7.83 | 7.83 | -2.12% | 11,595,420 |
| Jun 1, 2026 | 7.86 | 8.18 | 7.82 | 8.00 | 8.00 | 1.52% | 12,972,040 |
| May 29, 2026 | 8.25 | 8.38 | 7.84 | 7.88 | 7.88 | -4.37% | 15,085,330 |
| May 28, 2026 | 8.11 | 8.32 | 8.07 | 8.24 | 8.24 | 1.85% | 14,614,210 |
| May 27, 2026 | 8.38 | 8.41 | 8.02 | 8.09 | 8.09 | -3.80% | 15,005,350 |
| May 26, 2026 | 8.70 | 8.70 | 8.25 | 8.41 | 8.41 | -3.33% | 16,677,510 |
| May 25, 2026 | 8.96 | 9.03 | 8.53 | 8.70 | 8.70 | -3.01% | 21,485,300 |
| May 22, 2026 | 8.78 | 9.05 | 8.59 | 8.97 | 8.97 | 3.10% | 22,101,532 |
| May 21, 2026 | 9.55 | 9.60 | 8.65 | 8.70 | 8.70 | -9.38% | 35,474,650 |
| May 20, 2026 | 9.88 | 9.88 | 9.45 | 9.60 | 9.60 | -3.03% | 20,496,810 |
| May 19, 2026 | 9.56 | 9.98 | 9.31 | 9.90 | 9.90 | 2.91% | 27,701,400 |
| May 18, 2026 | 9.94 | 10.28 | 9.50 | 9.62 | 9.62 | -4.09% | 28,934,210 |
| May 15, 2026 | 10.42 | 10.85 | 9.93 | 10.03 | 10.03 | -3.46% | 32,503,690 |
| May 14, 2026 | 11.18 | 11.20 | 10.37 | 10.39 | 10.39 | -6.98% | 38,470,980 |
| May 13, 2026 | 10.63 | 11.45 | 10.50 | 11.17 | 11.17 | 4.59% | 40,284,820 |
| May 12, 2026 | 10.99 | 11.32 | 10.44 | 10.68 | 10.68 | -3.52% | 38,853,470 |
| May 11, 2026 | 11.06 | 11.28 | 10.75 | 11.07 | 11.07 | 2.12% | 41,126,430 |
| May 8, 2026 | 11.05 | 11.11 | 10.60 | 10.84 | 10.84 | -2.43% | 30,806,730 |
| May 7, 2026 | 11.32 | 11.76 | 11.04 | 11.11 | 11.11 | -2.03% | 38,471,110 |
| May 6, 2026 | 10.13 | 11.38 | 10.05 | 11.34 | 11.34 | 11.29% | 57,294,670 |
| Apr 30, 2026 | 10.66 | 10.70 | 10.11 | 10.19 | 10.19 | -4.05% | 27,341,490 |
| Apr 29, 2026 | 10.41 | 10.98 | 10.24 | 10.62 | 10.62 | -0.56% | 28,709,960 |
| Apr 28, 2026 | 10.44 | 10.96 | 10.31 | 10.68 | 10.68 | 1.14% | 32,561,390 |