Jiangsu Jinji Industrial Co., Ltd. (SHE:300798)
China · Delayed Price · Currency is CNY 7.30
-0.05 (-0.68%)
Jul 31, 2026, 3:05 PM CST
Jiangsu Jinji Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.20 | 7.51 | 7.20 | 7.30 | 7.30 | -0.68% | 45,051,156 |
| Jul 30, 2026 | 6.97 | 7.78 | 6.90 | 7.35 | 7.35 | 2.65% | 65,362,430 |
| Jul 29, 2026 | 6.90 | 7.58 | 6.89 | 7.16 | 7.16 | 2.29% | 66,733,166 |
| Jul 28, 2026 | 6.25 | 7.34 | 6.25 | 7.00 | 7.00 | 11.11% | 51,398,242 |
| 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 |
| 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% | 15,707,030 |
| Jul 8, 2026 | 6.21 | 6.31 | 6.12 | 6.19 | 6.19 | - | 13,072,582 |
| 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% | 13,513,930 |
| 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% | 16,955,040 |
| Jun 15, 2026 | 7.33 | 7.98 | 7.31 | 7.42 | 7.42 | 1.92% | 27,691,850 |
| 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% | 16,363,140 |
| 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% | 22,101,530 |