JinXianDai Information Industry Co.,Ltd. (SHE:300830)
China · Delayed Price · Currency is CNY 8.14
+0.47 (6.13%)
Jul 31, 2026, 3:04 PM CST
SHE:300830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.68 | 8.29 | 7.67 | 8.14 | 8.14 | 6.13% | 18,081,357 |
| Jul 30, 2026 | 7.83 | 8.04 | 7.63 | 7.67 | 7.67 | -1.16% | 12,130,600 |
| Jul 29, 2026 | 7.66 | 7.87 | 7.66 | 7.76 | 7.76 | 0.39% | 9,552,511 |
| Jul 28, 2026 | 7.49 | 7.78 | 7.46 | 7.73 | 7.73 | 2.25% | 10,342,100 |
| Jul 27, 2026 | 7.19 | 7.59 | 7.15 | 7.56 | 7.56 | 4.85% | 11,603,300 |
| Jul 24, 2026 | 7.35 | 7.38 | 7.19 | 7.21 | 7.21 | -3.35% | 6,784,900 |
| Jul 23, 2026 | 7.25 | 7.47 | 7.18 | 7.46 | 7.46 | 2.90% | 9,339,078 |
| Jul 22, 2026 | 7.33 | 7.47 | 7.20 | 7.25 | 7.25 | -2.03% | 8,458,691 |
| Jul 21, 2026 | 7.31 | 7.47 | 6.91 | 7.40 | 7.40 | 0.54% | 14,333,815 |
| Jul 20, 2026 | 7.42 | 7.63 | 7.20 | 7.36 | 7.36 | 0.55% | 11,580,300 |
| Jul 17, 2026 | 7.68 | 7.78 | 7.28 | 7.32 | 7.32 | -4.69% | 11,968,300 |
| Jul 16, 2026 | 7.39 | 7.80 | 7.39 | 7.68 | 7.68 | 2.67% | 11,861,500 |
| Jul 15, 2026 | 7.37 | 7.58 | 7.33 | 7.48 | 7.48 | 1.36% | 8,313,006 |
| Jul 14, 2026 | 7.33 | 7.40 | 7.06 | 7.38 | 7.38 | 0.96% | 9,235,124 |
| Jul 13, 2026 | 7.74 | 7.88 | 7.30 | 7.31 | 7.31 | -6.28% | 12,153,100 |
| Jul 10, 2026 | 7.61 | 7.99 | 7.43 | 7.80 | 7.80 | 2.50% | 15,090,200 |
| Jul 9, 2026 | 7.44 | 7.67 | 7.31 | 7.61 | 7.61 | 0.79% | 12,641,400 |
| Jul 8, 2026 | 7.50 | 7.98 | 7.30 | 7.55 | 7.55 | 1.21% | 14,388,300 |
| Jul 7, 2026 | 7.67 | 7.71 | 7.39 | 7.46 | 7.46 | -2.86% | 7,527,637 |
| Jul 6, 2026 | 7.92 | 8.02 | 7.67 | 7.68 | 7.68 | -3.40% | 9,789,182 |
| Jul 3, 2026 | 7.82 | 8.17 | 7.77 | 7.95 | 7.95 | 1.02% | 12,759,900 |
| Jul 2, 2026 | 8.09 | 8.45 | 7.84 | 7.87 | 7.87 | -2.36% | 11,398,800 |
| Jul 1, 2026 | 7.95 | 8.20 | 7.84 | 8.06 | 8.06 | 1.51% | 10,846,400 |
| Jun 30, 2026 | 7.84 | 8.05 | 7.66 | 7.94 | 7.94 | 2.06% | 9,843,200 |
| Jun 29, 2026 | 7.86 | 7.96 | 7.67 | 7.78 | 7.78 | -0.89% | 10,149,100 |
| Jun 26, 2026 | 8.13 | 8.17 | 7.85 | 7.85 | 7.85 | -4.38% | 11,148,069 |
| Jun 25, 2026 | 8.49 | 8.57 | 8.13 | 8.21 | 8.21 | -3.64% | 11,033,600 |
| Jun 24, 2026 | 8.75 | 8.75 | 8.36 | 8.52 | 8.52 | -2.74% | 9,564,500 |
| Jun 23, 2026 | 8.83 | 9.00 | 8.69 | 8.76 | 8.76 | -1.24% | 9,674,500 |
| Jun 22, 2026 | 8.83 | 8.89 | 8.47 | 8.87 | 8.87 | 0.23% | 13,119,200 |
| Jun 18, 2026 | 8.81 | 8.92 | 8.63 | 8.85 | 8.85 | 0.23% | 11,898,620 |
| Jun 17, 2026 | 9.14 | 9.41 | 8.76 | 8.83 | 8.83 | -1.56% | 19,848,776 |
| Jun 16, 2026 | 8.89 | 9.02 | 8.71 | 8.97 | 8.97 | 0.56% | 8,587,278 |
| Jun 15, 2026 | 8.91 | 9.04 | 8.78 | 8.92 | 8.92 | 1.02% | 9,024,876 |
| Jun 12, 2026 | 8.67 | 8.91 | 8.61 | 8.83 | 8.83 | 2.79% | 12,432,600 |
| Jun 11, 2026 | 8.76 | 8.88 | 8.48 | 8.59 | 8.59 | -3.59% | 12,375,700 |
| Jun 10, 2026 | 8.94 | 9.58 | 8.79 | 8.91 | 8.91 | -1.55% | 19,297,200 |
| Jun 9, 2026 | 9.02 | 9.14 | 8.90 | 9.05 | 9.05 | 1.23% | 9,901,888 |
| Jun 8, 2026 | 8.80 | 9.18 | 8.70 | 8.94 | 8.94 | -1.32% | 10,244,617 |
| Jun 5, 2026 | 8.95 | 9.25 | 8.76 | 9.06 | 9.06 | 1.00% | 11,757,370 |
| Jun 4, 2026 | 9.18 | 9.19 | 8.90 | 8.97 | 8.97 | -2.39% | 11,305,700 |
| Jun 3, 2026 | 9.51 | 9.51 | 9.11 | 9.19 | 9.19 | -3.36% | 12,151,190 |
| Jun 2, 2026 | 9.78 | 9.95 | 9.40 | 9.51 | 9.51 | -2.96% | 12,102,330 |
| Jun 1, 2026 | 9.45 | 10.08 | 9.45 | 9.80 | 9.80 | 4.26% | 15,275,580 |
| May 29, 2026 | 9.91 | 10.01 | 9.35 | 9.40 | 9.40 | -4.86% | 13,222,800 |
| May 28, 2026 | 9.76 | 9.98 | 9.47 | 9.88 | 9.88 | 1.23% | 13,296,140 |
| May 27, 2026 | 10.17 | 10.20 | 9.69 | 9.76 | 9.76 | -4.22% | 14,659,190 |
| May 26, 2026 | 10.60 | 10.61 | 10.01 | 10.19 | 10.19 | -4.68% | 15,739,100 |
| May 25, 2026 | 10.74 | 11.04 | 10.60 | 10.69 | 10.69 | -0.74% | 12,485,200 |
| May 22, 2026 | 10.67 | 10.89 | 10.43 | 10.77 | 10.77 | 2.09% | 12,852,400 |