Skip to main content
logo
Jiujiang Shanshui Technology Co.,Ltd (SHE:301190)
China flag China · Delayed Price · Currency is CNY
23.18
-0.54 (-2.28%)
Apr 29, 2026, 3:04 PM CST

SHE:301190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.5323.7123.0523.06--2.78%1,762,094
Apr 28, 202624.5225.2823.5823.7223.72-5.91%6,837,567
Apr 27, 202624.3525.3823.8825.2125.213.53%5,520,757
Apr 24, 202623.5325.2522.8824.3524.352.92%7,655,509
Apr 23, 202622.5424.8222.5423.6623.664.55%6,123,042
Apr 22, 202621.9022.6721.8622.6322.632.54%2,045,740
Apr 21, 202622.0122.1121.7322.0722.070.14%1,314,500
Apr 20, 202622.3622.3622.0022.0422.04-0.77%1,323,400
Apr 17, 202622.4522.6622.0422.2122.21-0.27%1,601,180
Apr 16, 202622.2722.3821.9122.2722.270.45%1,479,274
Apr 15, 202622.5522.5522.1022.1722.17-1.29%1,332,414
Apr 14, 202622.4522.5522.1222.4622.460.76%1,302,101
Apr 13, 202622.6422.6522.1622.2922.29-1.68%1,475,600
Apr 10, 202622.6323.1322.6222.6722.670.76%1,686,400
Apr 9, 202622.9623.1122.4022.5022.50-2.56%1,716,200
Apr 8, 202622.7323.1422.4023.0923.093.59%1,907,040
Apr 7, 202621.6322.4921.5022.2922.293.63%2,167,703
Apr 3, 202622.1122.3821.3121.5121.51-3.37%2,107,400
Apr 2, 202622.5822.7622.0822.2622.26-1.20%1,520,818
Apr 1, 202622.7022.7822.3822.5322.531.58%1,290,005
Mar 31, 202622.7322.9522.1722.1822.18-2.20%1,664,005
Mar 30, 202622.4622.8922.3322.6822.680.04%1,528,100
Mar 27, 202621.8822.9721.8122.6722.672.49%1,811,650
Mar 26, 202622.0423.3021.8722.1222.120.36%2,419,000
Mar 25, 202621.8822.3721.7022.0422.040.78%1,776,200
Mar 24, 202621.4821.8921.0121.8721.873.80%2,120,800
Mar 23, 202622.4122.4120.8521.0721.07-6.56%3,307,200
Mar 20, 202622.8823.7522.5022.5522.55-1.79%2,699,400
Mar 19, 202623.6624.3822.9022.9622.96-3.93%1,987,800
Mar 18, 202623.4524.0623.3323.9023.902.05%2,192,399
Mar 17, 202624.5024.8523.3523.4223.42-4.33%2,253,200
Mar 16, 202624.5024.8923.9024.4824.480.20%2,298,400
Mar 13, 202624.5425.0924.3324.4324.43-0.73%2,233,300
Mar 12, 202625.0925.2524.4324.6124.61-1.91%2,361,400
Mar 11, 202624.9225.2924.6125.0925.090.56%3,472,800
Mar 10, 202624.5225.2924.1924.9524.953.01%2,939,100
Mar 9, 202624.4224.6923.6324.2224.22-2.18%3,406,743
Mar 6, 202624.3424.8924.1124.7624.761.60%2,744,790
Mar 5, 202624.6225.1724.0524.3724.37-0.29%2,958,277
Mar 4, 202624.2225.0623.7424.4424.440.21%4,253,081
Mar 3, 202626.3926.5224.2424.3924.39-7.44%6,768,008
Mar 2, 202625.4326.8024.7726.3526.35-0.53%7,675,529
Feb 27, 202624.6726.8724.2126.4926.496.56%7,262,230
Feb 26, 202624.7525.5424.4224.8624.861.30%3,289,597
Feb 25, 202624.1024.9023.8324.5424.542.55%2,828,304
Feb 24, 202623.5024.1923.5023.9323.932.22%2,206,875
Feb 13, 202623.7823.8923.1823.4123.41-1.14%1,796,004
Feb 12, 202624.1024.1623.6023.6823.68-1.95%2,627,000
Feb 11, 202624.0024.9823.8424.1524.15-0.94%4,648,900
Feb 10, 202624.1925.3824.1824.3824.383.22%6,701,156