JinXianDai Information Industry Co.,Ltd. (SHE:300830)
China · Delayed Price · Currency is CNY 6.96
-0.50 (-6.70%)
Oct 30, 2026, 3:04 PM CST
SHE:300830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.58 | 7.58 | 6.96 | 6.96 | 6.96 | -6.70% | 11,585,200 |
| Oct 29, 2026 | 7.64 | 7.70 | 7.46 | 7.46 | 7.46 | -2.61% | 8,071,500 |
| Oct 28, 2026 | 7.61 | 7.78 | 7.51 | 7.66 | 7.66 | 0.92% | 8,858,700 |
| Oct 27, 2026 | 8.05 | 8.06 | 7.58 | 7.59 | 7.59 | -5.60% | 11,901,700 |
| Oct 26, 2026 | 7.93 | 8.15 | 7.85 | 8.04 | 8.04 | 0.75% | 12,538,500 |
| Oct 23, 2026 | 7.58 | 8.01 | 7.20 | 7.98 | 7.98 | 4.45% | 16,739,474 |
| Oct 22, 2026 | 7.98 | 8.03 | 7.64 | 7.64 | 7.64 | -4.38% | 8,854,700 |
| Oct 21, 2026 | 8.07 | 8.13 | 7.94 | 7.99 | 7.99 | -0.25% | 8,314,700 |
| Oct 20, 2026 | 7.72 | 8.04 | 7.68 | 8.01 | 8.01 | 2.96% | 10,765,000 |
| Oct 19, 2026 | 7.78 | 7.89 | 7.56 | 7.78 | 7.78 | 0.39% | 8,610,819 |
| Oct 16, 2026 | 7.97 | 8.05 | 7.70 | 7.75 | 7.75 | -1.40% | 9,691,400 |
| Oct 15, 2026 | 7.78 | 8.07 | 7.76 | 7.86 | 7.86 | -1.87% | 9,446,100 |
| Oct 14, 2026 | 8.15 | 8.17 | 8.00 | 8.01 | 8.01 | -2.08% | 8,695,800 |
| Oct 13, 2026 | 7.98 | 8.25 | 7.88 | 8.18 | 8.18 | 1.74% | 12,322,400 |
| Oct 12, 2026 | 8.06 | 8.11 | 7.89 | 8.04 | 8.04 | - | 9,778,718 |
| Oct 9, 2026 | 7.82 | 8.07 | 7.53 | 8.04 | 8.04 | 3.21% | 13,150,149 |
| Oct 8, 2026 | 8.10 | 8.10 | 7.74 | 7.79 | 7.79 | -2.01% | 9,598,400 |
| Sep 30, 2026 | 8.06 | 8.12 | 7.93 | 7.95 | 7.95 | -1.36% | 6,921,400 |
| Sep 29, 2026 | 7.82 | 8.14 | 7.82 | 8.06 | 8.06 | 2.41% | 9,536,010 |
| Sep 28, 2026 | 8.03 | 8.04 | 7.79 | 7.87 | 7.87 | -1.50% | 7,865,720 |
| Sep 24, 2026 | 8.10 | 8.13 | 7.97 | 7.99 | 7.99 | -1.11% | 6,636,800 |
| Sep 23, 2026 | 8.25 | 8.27 | 8.06 | 8.08 | 8.08 | -2.88% | 11,626,439 |
| Sep 22, 2026 | 8.19 | 8.44 | 8.16 | 8.32 | 8.32 | 1.71% | 16,078,300 |
| Sep 21, 2026 | 8.08 | 8.20 | 7.98 | 8.18 | 8.18 | 2.25% | 12,174,200 |
| Sep 18, 2026 | 7.82 | 8.06 | 7.80 | 8.00 | 8.00 | 2.30% | 17,393,355 |
| Sep 17, 2026 | 7.94 | 7.95 | 7.66 | 7.82 | 7.82 | -5.44% | 24,558,828 |
| Sep 16, 2026 | 8.16 | 8.27 | 8.04 | 8.27 | 8.27 | 1.10% | 13,188,270 |
| Sep 15, 2026 | 8.51 | 8.69 | 8.16 | 8.18 | 8.18 | -4.33% | 22,187,657 |
| Sep 14, 2026 | 8.88 | 8.89 | 8.53 | 8.55 | 8.55 | -4.26% | 22,667,104 |
| Sep 11, 2026 | 8.66 | 8.93 | 8.50 | 8.93 | 8.93 | 2.41% | 30,005,616 |
| Sep 10, 2026 | 8.92 | 9.05 | 8.69 | 8.72 | 8.72 | -3.11% | 24,373,480 |
| Sep 9, 2026 | 9.18 | 9.23 | 8.91 | 9.00 | 9.00 | -2.91% | 30,111,746 |
| Sep 8, 2026 | 9.53 | 9.59 | 9.18 | 9.27 | 9.27 | -3.34% | 39,371,484 |
| Sep 7, 2026 | 9.75 | 9.75 | 9.36 | 9.59 | 9.59 | -3.91% | 50,549,107 |
| Sep 4, 2026 | 9.80 | 10.48 | 9.52 | 9.98 | 9.98 | -1.09% | 81,219,463 |
| Sep 3, 2026 | 9.11 | 10.09 | 9.09 | 10.09 | 10.09 | 19.98% | 34,247,097 |
| Sep 2, 2026 | 8.34 | 8.47 | 8.26 | 8.41 | 8.41 | -0.36% | 7,648,700 |
| Sep 1, 2026 | 8.29 | 8.47 | 8.20 | 8.44 | 8.44 | 2.55% | 11,454,745 |
| Aug 31, 2026 | 8.00 | 8.25 | 7.94 | 8.23 | 8.23 | 1.73% | 10,604,600 |
| Aug 28, 2026 | 7.97 | 8.25 | 7.94 | 8.09 | 8.09 | 2.15% | 17,192,990 |
| Aug 27, 2026 | 8.03 | 8.09 | 7.78 | 7.92 | 7.92 | -2.70% | 11,331,700 |
| Aug 26, 2026 | 8.17 | 8.23 | 8.01 | 8.14 | 8.14 | -0.25% | 5,786,700 |
| Aug 25, 2026 | 7.89 | 8.21 | 7.86 | 8.16 | 8.16 | 2.51% | 6,601,100 |
| Aug 24, 2026 | 8.07 | 8.09 | 7.83 | 7.96 | 7.96 | -0.62% | 5,950,700 |
| Aug 21, 2026 | 8.17 | 8.18 | 7.82 | 8.01 | 8.01 | -0.50% | 6,559,271 |
| Aug 20, 2026 | 7.99 | 8.15 | 7.92 | 8.05 | 8.05 | 1.51% | 6,142,600 |
| Aug 19, 2026 | 8.23 | 8.29 | 7.92 | 7.93 | 7.93 | -4.80% | 7,854,600 |
| Aug 18, 2026 | 8.42 | 8.42 | 8.17 | 8.33 | 8.33 | -1.19% | 10,766,175 |
| Aug 17, 2026 | 8.38 | 8.43 | 8.26 | 8.43 | 8.43 | 0.48% | 6,026,700 |
| Aug 14, 2026 | 8.35 | 8.51 | 8.22 | 8.39 | 8.39 | -0.12% | 8,539,000 |