Jiangnan Mould & Plastic Technology Co., Ltd. Class A 000700

SZSE · China · Producer Manufacturing

CNY 12.28+0.19 (+1.57%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.28	+0.24%	CNY 12.10	CNY 12.65	CNY 11.63	69.98M
2026-09-29	CNY 12.25	+1.24%	CNY 12.00	CNY 12.47	CNY 11.70	57.25M
2026-09-28	CNY 12.10	-2.97%	CNY 12.48	CNY 12.50	CNY 11.94	52.88M
2026-09-24	CNY 12.47	+3.40%	CNY 12.13	CNY 12.62	CNY 11.97	69.69M
2026-09-23	CNY 12.06	-0.90%	CNY 12.32	CNY 12.32	CNY 11.94	24.76M
2026-09-22	CNY 12.17	-1.85%	CNY 12.49	CNY 12.63	CNY 12.09	37.78M
2026-09-21	CNY 12.40	+4.11%	CNY 11.92	CNY 12.64	CNY 11.91	61.09M
2026-09-18	CNY 11.91	+0.17%	CNY 11.95	CNY 12.07	CNY 11.66	62.83M
2026-09-17	CNY 11.89	+6.83%	CNY 11.04	CNY 12.24	CNY 11.04	102.30M
2026-09-16	CNY 11.13	+1.00%	CNY 10.99	CNY 11.25	CNY 10.80	24.67M
2026-09-15	CNY 11.02	-5.00%	CNY 11.49	CNY 11.54	CNY 10.99	34.53M
2026-09-14	CNY 11.60	+3.39%	CNY 11.14	CNY 11.88	CNY 10.99	39.48M
2026-09-11	CNY 11.22	-4.18%	CNY 11.60	CNY 11.62	CNY 10.85	39.13M
2026-09-10	CNY 11.71	-3.70%	CNY 12.04	CNY 12.10	CNY 11.60	35.03M
2026-09-09	CNY 12.16	+2.10%	CNY 11.97	CNY 12.62	CNY 11.97	45.07M
2026-09-08	CNY 11.91	+1.79%	CNY 11.82	CNY 12.26	CNY 11.55	62.77M
2026-09-07	CNY 11.70	+5.41%	CNY 11.10	CNY 11.99	CNY 11.10	71.54M
2026-09-04	CNY 11.10	-5.45%	CNY 11.89	CNY 11.97	CNY 11.02	53.72M
2026-09-03	CNY 11.74	+2.80%	CNY 11.42	CNY 11.95	CNY 11.42	54.57M
2026-09-02	CNY 11.42	+0.18%	CNY 11.30	CNY 11.71	CNY 11.16	35.44M
2026-09-01	CNY 11.40	-1.13%	CNY 11.54	CNY 11.65	CNY 11.33	26.75M
2026-08-31	CNY 11.53	+2.85%	CNY 11.08	CNY 11.59	CNY 11.01	39.84M
2026-08-28	CNY 11.21	-4.02%	CNY 11.60	CNY 11.66	CNY 11.18	40.41M
2026-08-27	CNY 11.68	+6.18%	CNY 11.01	CNY 11.73	CNY 10.91	56.85M
2026-08-26	CNY 11.00	+1.01%	CNY 11.28	CNY 11.55	CNY 10.90	48.67M
2026-08-25	CNY 10.89	+1.40%	CNY 10.62	CNY 10.98	CNY 10.47	23.04M
2026-08-24	CNY 10.74	-1.65%	CNY 10.90	CNY 11.08	CNY 10.55	22.31M
2026-08-21	CNY 10.92	+1.58%	CNY 10.67	CNY 11.04	CNY 10.65	26.19M
2026-08-20	CNY 10.75	-2.45%	CNY 11.01	CNY 11.18	CNY 10.64	39.55M
2026-08-19	CNY 11.02	-9.97%	CNY 11.95	CNY 12.05	CNY 11.02	48.05M
2026-08-18	CNY 12.24	+0.74%	CNY 12.15	CNY 12.28	CNY 11.86	37.89M
2026-08-17	CNY 12.15	+2.27%	CNY 11.93	CNY 12.17	CNY 11.74	27.50M
2026-08-14	CNY 11.88	-0.17%	CNY 11.90	CNY 12.00	CNY 11.62	28.18M
2026-08-13	CNY 11.90	-0.17%	CNY 11.89	CNY 12.20	CNY 11.82	42.94M
2026-08-12	CNY 11.92	-0.50%	CNY 11.88	CNY 11.99	CNY 11.75	37.63M
2026-08-11	CNY 11.98	+4.26%	CNY 11.39	CNY 12.20	CNY 11.34	71.91M
2026-08-10	CNY 11.49	-2.46%	CNY 11.90	CNY 11.97	CNY 11.32	37.37M
2026-08-07	CNY 11.78	+1.12%	CNY 11.73	CNY 11.91	CNY 11.29	46.80M
2026-08-06	CNY 11.65	+3.10%	CNY 11.20	CNY 11.80	CNY 11.05	58.63M
2026-08-05	CNY 11.30	+2.54%	CNY 11.04	CNY 11.45	CNY 11.00	59.65M
2026-08-04	CNY 11.02	+3.09%	CNY 10.86	CNY 11.14	CNY 10.50	51.37M
2026-08-03	CNY 10.69	+5.01%	CNY 10.38	CNY 10.91	CNY 10.20	62.64M
2026-07-31	CNY 10.18	+7.27%	CNY 9.85	CNY 10.44	CNY 9.83	71.39M
2026-07-30	CNY 9.49	-7.59%	CNY 10.20	CNY 10.23	CNY 9.40	56.23M
2026-07-29	CNY 10.27	-0.87%	CNY 10.35	CNY 10.58	CNY 10.06	43.60M
2026-07-28	CNY 10.36	-4.69%	CNY 10.66	CNY 10.90	CNY 10.30	36.04M
2026-07-27	CNY 10.87	+3.23%	CNY 10.62	CNY 11.27	CNY 10.47	40.35M
2026-07-24	CNY 10.53	-5.22%	CNY 10.87	CNY 10.95	CNY 10.49	36.62M
2026-07-23	CNY 11.11	+2.21%	CNY 10.87	CNY 11.18	CNY 10.55	45.84M
2026-07-22	CNY 10.87	-4.48%	CNY 11.27	CNY 11.30	CNY 10.67	38.86M
2026-07-21	CNY 11.38	+1.79%	CNY 11.28	CNY 11.43	CNY 10.33	53.61M
2026-07-20	CNY 11.18	-7.68%	CNY 12.23	CNY 12.33	CNY 10.91	52.51M
2026-07-17	CNY 12.11	-9.15%	CNY 13.35	CNY 13.45	CNY 12.03	49.22M
2026-07-16	CNY 13.33	-5.66%	CNY 13.80	CNY 14.07	CNY 13.17	46.15M
2026-07-15	CNY 14.13	+0.64%	CNY 14.25	CNY 14.45	CNY 13.65	40.66M
2026-07-14	CNY 14.04	-0.07%	CNY 13.95	CNY 14.32	CNY 13.52	45.06M
2026-07-13	CNY 14.05	-9.99%	CNY 15.18	CNY 15.30	CNY 14.05	56.71M
2026-07-10	CNY 15.61	+2.83%	CNY 15.32	CNY 16.40	CNY 15.19	72.94M
2026-07-09	CNY 15.18	+3.97%	CNY 14.97	CNY 15.75	CNY 14.86	57.05M
2026-07-08	CNY 14.60	-9.60%	CNY 16.02	CNY 16.06	CNY 14.60	65.86M
2026-07-07	CNY 16.15	-3.58%	CNY 16.67	CNY 17.38	CNY 16.04	79.60M
2026-07-06	CNY 16.75	-4.83%	CNY 17.13	CNY 17.18	CNY 16.30	109.51M
2026-07-03	CNY 17.60	+4.33%	CNY 16.08	CNY 18.25	CNY 16.08	198.86M
2026-07-02	CNY 16.87	+9.97%	CNY 15.78	CNY 16.87	CNY 15.59	113.76M
2026-07-01	CNY 15.34	+3.93%	CNY 14.51	CNY 16.06	CNY 14.51	85.27M
2026-06-30	CNY 14.76	+6.49%	CNY 14.32	CNY 15.07	CNY 13.95	76.03M
2026-06-29	CNY 13.86	-1.91%	CNY 14.19	CNY 14.57	CNY 13.40	86.42M
2026-06-26	CNY 14.13	+1.73%	CNY 14.08	CNY 15.28	CNY 13.78	115.92M
2026-06-25	CNY 13.89	-4.34%	CNY 14.40	CNY 14.97	CNY 13.81	74.19M
2026-06-24	CNY 14.52	-3.07%	CNY 15.20	CNY 15.22	CNY 14.30	62.94M
2026-06-23	CNY 14.98	-1.32%	CNY 15.03	CNY 15.60	CNY 14.75	72.97M
2026-06-22	CNY 15.18	-1.75%	CNY 15.44	CNY 16.00	CNY 14.70	69.18M
2026-06-18	CNY 15.45	-3.20%	CNY 15.95	CNY 16.14	CNY 15.43	64.53M
2026-06-17	CNY 15.96	-0.93%	CNY 16.26	CNY 16.31	CNY 15.60	70.24M
2026-06-16	CNY 16.11	+1.70%	CNY 16.12	CNY 16.63	CNY 15.80	104.08M
2026-06-15	CNY 15.84	+10.00%	CNY 14.63	CNY 15.84	CNY 14.60	42.64M
2026-06-12	CNY 14.40	-1.84%	CNY 14.80	CNY 14.95	CNY 14.19	78.04M
2026-06-11	CNY 14.67	-3.61%	CNY 14.79	CNY 15.27	CNY 14.49	56.19M
2026-06-10	CNY 15.22	-5.88%	CNY 15.85	CNY 15.87	CNY 14.86	76.86M
2026-06-09	CNY 16.17	-2.06%	CNY 16.52	CNY 16.71	CNY 15.80	78.64M
2026-06-08	CNY 16.51	-4.51%	CNY 15.99	CNY 17.08	CNY 15.99	98.23M
2026-06-05	CNY 17.29	-2.87%	CNY 18.27	CNY 18.66	CNY 16.90	149.87M
2026-06-04	CNY 17.80	+7.36%	CNY 17.15	CNY 18.24	CNY 16.88	188.08M
2026-06-03	CNY 16.58	+10.02%	CNY 15.04	CNY 16.58	CNY 15.04	148.09M
2026-06-02	CNY 15.07	+10.00%	CNY 14.06	CNY 15.07	CNY 13.99	118.14M
2026-06-01	CNY 13.70	-3.39%	CNY 14.18	CNY 14.35	CNY 13.65	49.31M
2026-05-29	CNY 14.18	-2.88%	CNY 14.61	CNY 14.85	CNY 13.99	61.62M
2026-05-28	CNY 14.60	-3.95%	CNY 14.85	CNY 15.09	CNY 14.30	78.00M
2026-05-27	CNY 15.20	-4.88%	CNY 15.60	CNY 16.20	CNY 15.16	115.31M
2026-05-26	CNY 15.98	+7.46%	CNY 15.00	CNY 16.36	CNY 14.94	152.02M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.28	+0.24%	CNY 12.10	CNY 12.65	CNY 11.63	69.98M
2026-09-29	CNY 12.25	+1.24%	CNY 12.00	CNY 12.47	CNY 11.70	57.25M
2026-09-28	CNY 12.10	-2.97%	CNY 12.48	CNY 12.50	CNY 11.94	52.88M
2026-09-24	CNY 12.47	+3.40%	CNY 12.13	CNY 12.62	CNY 11.97	69.69M
2026-09-23	CNY 12.06	-0.90%	CNY 12.32	CNY 12.32	CNY 11.94	24.76M
2026-09-22	CNY 12.17	-1.85%	CNY 12.49	CNY 12.63	CNY 12.09	37.78M
2026-09-21	CNY 12.40	+4.11%	CNY 11.92	CNY 12.64	CNY 11.91	61.09M
2026-09-18	CNY 11.91	+0.17%	CNY 11.95	CNY 12.07	CNY 11.66	62.83M
2026-09-17	CNY 11.89	+6.83%	CNY 11.04	CNY 12.24	CNY 11.04	102.30M
2026-09-16	CNY 11.13	+1.00%	CNY 10.99	CNY 11.25	CNY 10.80	24.67M
2026-09-15	CNY 11.02	-5.00%	CNY 11.49	CNY 11.54	CNY 10.99	34.53M
2026-09-14	CNY 11.60	+3.39%	CNY 11.14	CNY 11.88	CNY 10.99	39.48M
2026-09-11	CNY 11.22	-4.18%	CNY 11.60	CNY 11.62	CNY 10.85	39.13M
2026-09-10	CNY 11.71	-3.70%	CNY 12.04	CNY 12.10	CNY 11.60	35.03M
2026-09-09	CNY 12.16	+2.10%	CNY 11.97	CNY 12.62	CNY 11.97	45.07M
2026-09-08	CNY 11.91	+1.79%	CNY 11.82	CNY 12.26	CNY 11.55	62.77M
2026-09-07	CNY 11.70	+5.41%	CNY 11.10	CNY 11.99	CNY 11.10	71.54M
2026-09-04	CNY 11.10	-5.45%	CNY 11.89	CNY 11.97	CNY 11.02	53.72M
2026-09-03	CNY 11.74	+2.80%	CNY 11.42	CNY 11.95	CNY 11.42	54.57M
2026-09-02	CNY 11.42	+0.18%	CNY 11.30	CNY 11.71	CNY 11.16	35.44M
2026-09-01	CNY 11.40	-1.13%	CNY 11.54	CNY 11.65	CNY 11.33	26.75M
2026-08-31	CNY 11.53	+2.85%	CNY 11.08	CNY 11.59	CNY 11.01	39.84M
2026-08-28	CNY 11.21	-4.02%	CNY 11.60	CNY 11.66	CNY 11.18	40.41M
2026-08-27	CNY 11.68	+6.18%	CNY 11.01	CNY 11.73	CNY 10.91	56.85M
2026-08-26	CNY 11.00	+1.01%	CNY 11.28	CNY 11.55	CNY 10.90	48.67M
2026-08-25	CNY 10.89	+1.40%	CNY 10.62	CNY 10.98	CNY 10.47	23.04M
2026-08-24	CNY 10.74	-1.65%	CNY 10.90	CNY 11.08	CNY 10.55	22.31M
2026-08-21	CNY 10.92	+1.58%	CNY 10.67	CNY 11.04	CNY 10.65	26.19M
2026-08-20	CNY 10.75	-2.45%	CNY 11.01	CNY 11.18	CNY 10.64	39.55M
2026-08-19	CNY 11.02	-9.97%	CNY 11.95	CNY 12.05	CNY 11.02	48.05M
2026-08-18	CNY 12.24	+0.74%	CNY 12.15	CNY 12.28	CNY 11.86	37.89M
2026-08-17	CNY 12.15	+2.27%	CNY 11.93	CNY 12.17	CNY 11.74	27.50M
2026-08-14	CNY 11.88	-0.17%	CNY 11.90	CNY 12.00	CNY 11.62	28.18M
2026-08-13	CNY 11.90	-0.17%	CNY 11.89	CNY 12.20	CNY 11.82	42.94M
2026-08-12	CNY 11.92	-0.50%	CNY 11.88	CNY 11.99	CNY 11.75	37.63M
2026-08-11	CNY 11.98	+4.26%	CNY 11.39	CNY 12.20	CNY 11.34	71.91M
2026-08-10	CNY 11.49	-2.46%	CNY 11.90	CNY 11.97	CNY 11.32	37.37M
2026-08-07	CNY 11.78	+1.12%	CNY 11.73	CNY 11.91	CNY 11.29	46.80M
2026-08-06	CNY 11.65	+3.10%	CNY 11.20	CNY 11.80	CNY 11.05	58.63M
2026-08-05	CNY 11.30	+2.54%	CNY 11.04	CNY 11.45	CNY 11.00	59.65M
2026-08-04	CNY 11.02	+3.09%	CNY 10.86	CNY 11.14	CNY 10.50	51.37M
2026-08-03	CNY 10.69	+5.01%	CNY 10.38	CNY 10.91	CNY 10.20	62.64M
2026-07-31	CNY 10.18	+7.27%	CNY 9.85	CNY 10.44	CNY 9.83	71.39M
2026-07-30	CNY 9.49	-7.59%	CNY 10.20	CNY 10.23	CNY 9.40	56.23M
2026-07-29	CNY 10.27	-0.87%	CNY 10.35	CNY 10.58	CNY 10.06	43.60M
2026-07-28	CNY 10.36	-4.69%	CNY 10.66	CNY 10.90	CNY 10.30	36.04M
2026-07-27	CNY 10.87	+3.23%	CNY 10.62	CNY 11.27	CNY 10.47	40.35M
2026-07-24	CNY 10.53	-5.22%	CNY 10.87	CNY 10.95	CNY 10.49	36.62M
2026-07-23	CNY 11.11	+2.21%	CNY 10.87	CNY 11.18	CNY 10.55	45.84M
2026-07-22	CNY 10.87	-4.48%	CNY 11.27	CNY 11.30	CNY 10.67	38.86M
2026-07-21	CNY 11.38	+1.79%	CNY 11.28	CNY 11.43	CNY 10.33	53.61M
2026-07-20	CNY 11.18	-7.68%	CNY 12.23	CNY 12.33	CNY 10.91	52.51M
2026-07-17	CNY 12.11	-9.15%	CNY 13.35	CNY 13.45	CNY 12.03	49.22M
2026-07-16	CNY 13.33	-5.66%	CNY 13.80	CNY 14.07	CNY 13.17	46.15M
2026-07-15	CNY 14.13	+0.64%	CNY 14.25	CNY 14.45	CNY 13.65	40.66M
2026-07-14	CNY 14.04	-0.07%	CNY 13.95	CNY 14.32	CNY 13.52	45.06M
2026-07-13	CNY 14.05	-9.99%	CNY 15.18	CNY 15.30	CNY 14.05	56.71M
2026-07-10	CNY 15.61	+2.83%	CNY 15.32	CNY 16.40	CNY 15.19	72.94M
2026-07-09	CNY 15.18	+3.97%	CNY 14.97	CNY 15.75	CNY 14.86	57.05M
2026-07-08	CNY 14.60	-9.60%	CNY 16.02	CNY 16.06	CNY 14.60	65.86M
2026-07-07	CNY 16.15	-3.58%	CNY 16.67	CNY 17.38	CNY 16.04	79.60M
2026-07-06	CNY 16.75	-4.83%	CNY 17.13	CNY 17.18	CNY 16.30	109.51M
2026-07-03	CNY 17.60	+4.33%	CNY 16.08	CNY 18.25	CNY 16.08	198.86M
2026-07-02	CNY 16.87	+9.97%	CNY 15.78	CNY 16.87	CNY 15.59	113.76M
2026-07-01	CNY 15.34	+3.93%	CNY 14.51	CNY 16.06	CNY 14.51	85.27M
2026-06-30	CNY 14.76	+6.49%	CNY 14.32	CNY 15.07	CNY 13.95	76.03M
2026-06-29	CNY 13.86	-1.91%	CNY 14.19	CNY 14.57	CNY 13.40	86.42M
2026-06-26	CNY 14.13	+1.73%	CNY 14.08	CNY 15.28	CNY 13.78	115.92M
2026-06-25	CNY 13.89	-4.34%	CNY 14.40	CNY 14.97	CNY 13.81	74.19M
2026-06-24	CNY 14.52	-3.07%	CNY 15.20	CNY 15.22	CNY 14.30	62.94M
2026-06-23	CNY 14.98	-1.32%	CNY 15.03	CNY 15.60	CNY 14.75	72.97M
2026-06-22	CNY 15.18	-1.75%	CNY 15.44	CNY 16.00	CNY 14.70	69.18M
2026-06-18	CNY 15.45	-3.20%	CNY 15.95	CNY 16.14	CNY 15.43	64.53M
2026-06-17	CNY 15.96	-0.93%	CNY 16.26	CNY 16.31	CNY 15.60	70.24M
2026-06-16	CNY 16.11	+1.70%	CNY 16.12	CNY 16.63	CNY 15.80	104.08M
2026-06-15	CNY 15.84	+10.00%	CNY 14.63	CNY 15.84	CNY 14.60	42.64M
2026-06-12	CNY 14.40	-1.84%	CNY 14.80	CNY 14.95	CNY 14.19	78.04M
2026-06-11	CNY 14.67	-3.61%	CNY 14.79	CNY 15.27	CNY 14.49	56.19M
2026-06-10	CNY 15.22	-5.88%	CNY 15.85	CNY 15.87	CNY 14.86	76.86M
2026-06-09	CNY 16.17	-2.06%	CNY 16.52	CNY 16.71	CNY 15.80	78.64M
2026-06-08	CNY 16.51	-4.51%	CNY 15.99	CNY 17.08	CNY 15.99	98.23M
2026-06-05	CNY 17.29	-2.87%	CNY 18.27	CNY 18.66	CNY 16.90	149.87M
2026-06-04	CNY 17.80	+7.36%	CNY 17.15	CNY 18.24	CNY 16.88	188.08M
2026-06-03	CNY 16.58	+10.02%	CNY 15.04	CNY 16.58	CNY 15.04	148.09M
2026-06-02	CNY 15.07	+10.00%	CNY 14.06	CNY 15.07	CNY 13.99	118.14M
2026-06-01	CNY 13.70	-3.39%	CNY 14.18	CNY 14.35	CNY 13.65	49.31M
2026-05-29	CNY 14.18	-2.88%	CNY 14.61	CNY 14.85	CNY 13.99	61.62M
2026-05-28	CNY 14.60	-3.95%	CNY 14.85	CNY 15.09	CNY 14.30	78.00M
2026-05-27	CNY 15.20	-4.88%	CNY 15.60	CNY 16.20	CNY 15.16	115.31M
2026-05-26	CNY 15.98	+7.46%	CNY 15.00	CNY 16.36	CNY 14.94	152.02M