Jiangsu Jinji Industrial Co., Ltd. (SHE:300798)
China · Delayed Price · Currency is CNY 7.88
+0.36 (4.79%)
Aug 27, 2026, 3:04 PM CST
Jiangsu Jinji Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.50 | 8.04 | 7.44 | 7.88 | 7.88 | 4.79% | 52,456,452 |
| Aug 26, 2026 | 7.26 | 7.78 | 7.12 | 7.52 | 7.52 | 2.87% | 39,991,723 |
| Aug 25, 2026 | 7.08 | 7.34 | 7.00 | 7.31 | 7.31 | 2.24% | 22,213,743 |
| 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% | 9,418,894 |
| Aug 20, 2026 | 7.12 | 7.21 | 7.01 | 7.16 | 7.16 | 1.56% | 11,201,790 |
| 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% | 17,663,357 |
| Aug 17, 2026 | 7.57 | 7.80 | 7.50 | 7.68 | 7.68 | 0.66% | 16,364,426 |
| Aug 14, 2026 | 7.62 | 7.69 | 7.39 | 7.63 | 7.63 | 0.13% | 20,582,997 |
| Aug 13, 2026 | 7.93 | 8.02 | 7.54 | 7.62 | 7.62 | -3.18% | 26,151,600 |
| Aug 12, 2026 | 7.69 | 8.13 | 7.63 | 7.87 | 7.87 | 2.74% | 32,319,590 |
| Aug 11, 2026 | 7.65 | 7.88 | 7.62 | 7.66 | 7.66 | -1.54% | 27,473,692 |
| 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% | 31,370,000 |
| Aug 6, 2026 | 7.59 | 7.71 | 7.25 | 7.38 | 7.38 | -4.03% | 42,746,768 |
| Aug 5, 2026 | 7.82 | 7.85 | 7.56 | 7.69 | 7.69 | -3.03% | 49,726,903 |
| Aug 4, 2026 | 7.92 | 8.30 | 7.72 | 7.93 | 7.93 | -0.38% | 58,302,505 |
| Aug 3, 2026 | 7.32 | 8.24 | 7.32 | 7.96 | 7.96 | 9.04% | 62,494,279 |
| 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 |