Wuxi Jinyang Precision Manufacturing Co., Ltd. (SHE:301210)
China · Delayed Price · Currency is CNY 26.02
+1.87 (7.74%)
At close: Sep 14, 2026
SHE:301210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 24.17 | 26.09 | 23.84 | 26.02 | 26.02 | 7.74% | 4,723,823 |
| Sep 11, 2026 | 24.52 | 24.70 | 23.47 | 24.15 | 24.15 | -2.58% | 2,556,900 |
| Sep 10, 2026 | 24.98 | 25.15 | 24.65 | 24.79 | 24.79 | -1.82% | 2,208,054 |
| Sep 9, 2026 | 25.25 | 25.90 | 25.10 | 25.25 | 25.25 | -0.86% | 2,491,953 |
| Sep 8, 2026 | 25.54 | 25.81 | 25.02 | 25.47 | 25.47 | -0.47% | 3,421,403 |
| Sep 7, 2026 | 25.36 | 26.10 | 25.25 | 25.59 | 25.59 | 0.99% | 3,848,878 |
| Sep 4, 2026 | 26.58 | 26.90 | 25.20 | 25.34 | 25.34 | -4.63% | 5,478,994 |
| Sep 3, 2026 | 25.65 | 27.17 | 25.54 | 26.57 | 26.57 | 3.63% | 8,442,842 |
| Sep 2, 2026 | 24.19 | 25.84 | 23.92 | 25.64 | 25.64 | 4.65% | 4,730,523 |
| Sep 1, 2026 | 24.93 | 24.93 | 24.18 | 24.50 | 24.50 | -1.01% | 3,033,969 |
| Aug 31, 2026 | 23.81 | 24.86 | 23.75 | 24.75 | 24.75 | 2.91% | 3,209,520 |
| Aug 28, 2026 | 24.10 | 24.67 | 24.00 | 24.05 | 24.05 | -0.70% | 2,660,804 |
| Aug 27, 2026 | 23.80 | 24.42 | 23.70 | 24.22 | 24.22 | 0.92% | 2,092,880 |
| Aug 26, 2026 | 24.27 | 24.42 | 23.71 | 24.00 | 24.00 | -1.15% | 2,453,324 |
| Aug 25, 2026 | 23.62 | 24.36 | 23.26 | 24.28 | 24.28 | 2.10% | 2,899,195 |
| Aug 24, 2026 | 24.02 | 24.43 | 23.32 | 23.78 | 23.78 | -1.16% | 3,208,753 |
| Aug 21, 2026 | 24.00 | 24.35 | 23.62 | 24.06 | 24.06 | -0.95% | 3,213,025 |
| Aug 20, 2026 | 24.70 | 24.79 | 23.95 | 24.29 | 24.29 | -0.12% | 3,261,735 |
| Aug 19, 2026 | 26.00 | 26.00 | 24.07 | 24.32 | 24.32 | -8.02% | 3,924,694 |
| Aug 18, 2026 | 26.52 | 26.78 | 25.72 | 26.44 | 26.44 | -1.34% | 3,744,919 |
| Aug 17, 2026 | 24.91 | 26.86 | 24.72 | 26.80 | 26.80 | 7.20% | 4,761,946 |
| Aug 14, 2026 | 24.39 | 25.11 | 24.25 | 25.00 | 25.00 | 3.14% | 3,541,293 |
| Aug 13, 2026 | 24.68 | 25.00 | 24.24 | 24.24 | 24.24 | -1.86% | 2,727,821 |
| Aug 12, 2026 | 24.34 | 24.76 | 24.20 | 24.70 | 24.70 | 1.56% | 2,586,751 |
| Aug 11, 2026 | 24.42 | 24.64 | 24.08 | 24.32 | 24.32 | -0.37% | 2,540,430 |
| Aug 10, 2026 | 24.27 | 24.43 | 23.98 | 24.41 | 24.41 | 0.54% | 2,633,040 |
| Aug 7, 2026 | 24.00 | 24.37 | 23.63 | 24.28 | 24.28 | 1.17% | 3,670,469 |
| Aug 6, 2026 | 24.20 | 24.34 | 23.52 | 24.00 | 24.00 | -0.62% | 3,805,939 |
| Aug 5, 2026 | 23.76 | 24.41 | 23.40 | 24.15 | 24.15 | 2.16% | 3,319,609 |
| Aug 4, 2026 | 23.30 | 23.80 | 23.06 | 23.64 | 23.64 | 1.46% | 3,454,120 |
| Aug 3, 2026 | 22.98 | 23.39 | 22.42 | 23.30 | 23.30 | 3.10% | 4,302,001 |
| Jul 31, 2026 | 22.38 | 23.13 | 21.88 | 22.60 | 22.60 | 3.86% | 5,404,414 |
| Jul 30, 2026 | 21.77 | 22.63 | 21.41 | 21.76 | 21.76 | -0.73% | 5,511,586 |
| Jul 29, 2026 | 21.80 | 22.04 | 21.20 | 21.92 | 21.92 | 0.55% | 3,619,545 |
| Jul 28, 2026 | 22.10 | 22.49 | 21.65 | 21.80 | 21.80 | -1.58% | 3,368,324 |
| Jul 27, 2026 | 20.98 | 22.18 | 20.88 | 22.15 | 22.15 | 6.18% | 4,258,976 |
| Jul 24, 2026 | 21.22 | 21.58 | 20.73 | 20.86 | 20.86 | -3.60% | 3,488,033 |
| Jul 23, 2026 | 21.01 | 21.73 | 20.60 | 21.64 | 21.64 | 4.04% | 5,663,797 |
| Jul 22, 2026 | 21.98 | 22.59 | 20.63 | 20.80 | 20.80 | -2.71% | 5,947,456 |
| Jul 21, 2026 | 20.89 | 21.38 | 19.03 | 21.38 | 21.38 | 4.04% | 5,724,868 |
| Jul 20, 2026 | 22.80 | 23.14 | 20.12 | 20.55 | 20.55 | -8.05% | 6,941,277 |
| Jul 17, 2026 | 25.12 | 25.58 | 22.09 | 22.35 | 22.35 | -12.04% | 5,974,555 |
| Jul 16, 2026 | 25.84 | 26.36 | 25.22 | 25.41 | 25.41 | -3.09% | 4,460,313 |
| Jul 15, 2026 | 26.81 | 27.78 | 25.92 | 26.22 | 26.22 | -2.20% | 4,287,261 |
| Jul 14, 2026 | 26.00 | 27.01 | 25.40 | 26.81 | 26.81 | 1.13% | 5,836,734 |
| Jul 13, 2026 | 28.90 | 28.99 | 25.93 | 26.51 | 26.51 | -8.93% | 5,877,682 |
| Jul 10, 2026 | 29.00 | 30.88 | 28.79 | 29.11 | 29.11 | 0.80% | 6,110,952 |
| Jul 9, 2026 | 29.70 | 30.17 | 27.06 | 28.88 | 28.88 | -3.09% | 5,668,010 |
| Jul 8, 2026 | 30.80 | 31.06 | 29.75 | 29.80 | 29.80 | -4.18% | 5,017,964 |
| Jul 7, 2026 | 31.50 | 32.60 | 30.76 | 31.10 | 31.10 | -2.57% | 5,390,135 |