Jiangsu Jinji Industrial Co., Ltd. (SHE:300798)
China · Delayed Price · Currency is CNY 6.59
+0.28 (4.44%)
Nov 2, 2026, 3:04 PM CST
Jiangsu Jinji Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.40 | 6.65 | 6.24 | 6.59 | 6.59 | 4.44% | 23,241,312 |
| Oct 30, 2026 | 6.50 | 6.71 | 6.28 | 6.31 | 6.31 | -4.39% | 22,374,578 |
| Oct 29, 2026 | 6.86 | 6.86 | 6.59 | 6.60 | 6.60 | -4.62% | 21,923,809 |
| Oct 28, 2026 | 6.94 | 7.00 | 6.78 | 6.92 | 6.92 | -0.14% | 25,733,595 |
| Oct 27, 2026 | 7.19 | 7.30 | 6.91 | 6.93 | 6.93 | -3.62% | 27,454,866 |
| Oct 26, 2026 | 7.21 | 7.35 | 7.04 | 7.19 | 7.19 | 0.70% | 38,505,475 |
| Oct 23, 2026 | 6.90 | 7.18 | 6.57 | 7.14 | 7.14 | 0.71% | 53,192,428 |
| Oct 22, 2026 | 7.90 | 7.93 | 7.05 | 7.09 | 7.09 | -11.15% | 78,423,017 |
| Oct 21, 2026 | 7.86 | 8.62 | 7.71 | 7.98 | 7.98 | 1.01% | 88,119,812 |
| Oct 20, 2026 | 8.80 | 8.87 | 7.85 | 7.90 | 7.90 | -14.13% | 106,997,709 |
| Oct 19, 2026 | 7.94 | 9.20 | 7.49 | 9.20 | 9.20 | 19.95% | 92,031,922 |
| Oct 16, 2026 | 7.96 | 8.05 | 7.54 | 7.67 | 7.67 | -1.67% | 33,467,039 |
| Oct 15, 2026 | 8.20 | 8.75 | 7.73 | 7.80 | 7.80 | -6.36% | 42,011,584 |
| Oct 14, 2026 | 9.02 | 9.10 | 8.30 | 8.33 | 8.33 | -5.77% | 43,449,240 |
| Oct 13, 2026 | 8.07 | 9.03 | 7.99 | 8.84 | 8.84 | 6.51% | 42,808,131 |
| Oct 12, 2026 | 8.33 | 8.72 | 7.95 | 8.30 | 8.30 | - | 25,992,750 |
| Oct 9, 2026 | 8.38 | 8.40 | 7.92 | 8.30 | 8.30 | -0.48% | 24,447,621 |
| Oct 8, 2026 | 8.63 | 8.77 | 8.23 | 8.34 | 8.34 | -3.25% | 25,147,725 |
| Sep 30, 2026 | 8.43 | 9.10 | 8.43 | 8.62 | 8.62 | 2.38% | 32,728,860 |
| Sep 29, 2026 | 8.20 | 8.56 | 8.11 | 8.42 | 8.42 | 1.94% | 21,800,500 |
| Sep 28, 2026 | 8.31 | 8.40 | 8.01 | 8.26 | 8.26 | -1.43% | 22,606,912 |
| Sep 24, 2026 | 8.77 | 8.77 | 8.35 | 8.38 | 8.38 | -4.01% | 16,791,606 |
| Sep 23, 2026 | 8.98 | 9.12 | 8.70 | 8.73 | 8.73 | -3.32% | 27,043,374 |
| Sep 22, 2026 | 8.80 | 9.15 | 8.55 | 9.03 | 9.03 | 2.85% | 41,245,958 |
| Sep 21, 2026 | 8.60 | 8.90 | 8.40 | 8.78 | 8.78 | 6.04% | 39,529,788 |
| Sep 18, 2026 | 7.90 | 8.40 | 7.90 | 8.28 | 8.28 | 4.68% | 26,134,800 |
| Sep 17, 2026 | 7.83 | 8.04 | 7.77 | 7.91 | 7.91 | 0.25% | 16,061,300 |
| 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% | 26,976,913 |
| Sep 14, 2026 | 8.08 | 8.34 | 8.05 | 8.28 | 8.28 | 1.97% | 23,253,332 |
| Sep 11, 2026 | 8.30 | 8.46 | 7.85 | 8.12 | 8.12 | -4.13% | 29,627,688 |
| 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 |