JinXianDai Information Industry Co.,Ltd. (SHE:300830)
China · Delayed Price · Currency is CNY 8.09
+0.17 (2.15%)
Aug 28, 2026, 3:04 PM CST
SHE:300830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.97 | 8.25 | 7.94 | 8.09 | 8.09 | 2.15% | 17,193,490 |
| Aug 27, 2026 | 8.03 | 8.09 | 7.78 | 7.92 | 7.92 | -2.70% | 11,342,400 |
| 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% | 6,601,600 |
| 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% | 6,559,471 |
| 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% | 7,871,300 |
| Aug 18, 2026 | 8.42 | 8.42 | 8.17 | 8.33 | 8.33 | -1.19% | 10,767,375 |
| 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 |
| Aug 13, 2026 | 8.62 | 8.74 | 8.38 | 8.40 | 8.40 | -2.21% | 9,264,498 |
| Aug 12, 2026 | 8.58 | 8.67 | 8.38 | 8.59 | 8.59 | 2.14% | 9,523,455 |
| Aug 11, 2026 | 8.52 | 8.56 | 8.32 | 8.41 | 8.41 | -0.83% | 6,036,900 |
| Aug 10, 2026 | 8.41 | 8.54 | 8.28 | 8.48 | 8.48 | 1.07% | 7,125,892 |
| Aug 7, 2026 | 8.59 | 8.61 | 8.20 | 8.39 | 8.39 | -2.33% | 11,394,100 |
| Aug 6, 2026 | 8.50 | 8.74 | 8.42 | 8.59 | 8.59 | -0.23% | 12,637,639 |
| Aug 5, 2026 | 8.38 | 8.98 | 8.32 | 8.61 | 8.61 | 2.74% | 17,762,800 |
| Aug 4, 2026 | 8.29 | 8.43 | 8.24 | 8.38 | 8.38 | 1.58% | 10,657,000 |
| Aug 3, 2026 | 8.14 | 8.30 | 7.98 | 8.25 | 8.25 | 1.35% | 12,556,418 |
| 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 |