J.S. Corrugating Machinery Co., Ltd. Class A 000821
SZSE · China · Producer Manufacturing
CNY 7.28-0.01 (-0.14%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.28 | -0.14% | CNY 7.30 | CNY 7.34 | CNY 7.24 | 3.62M |
| 2026-09-29 | CNY 7.29 | +0.55% | CNY 7.24 | CNY 7.32 | CNY 7.23 | 3.55M |
| 2026-09-28 | CNY 7.25 | -2.68% | CNY 7.41 | CNY 7.45 | CNY 7.23 | 5.18M |
| 2026-09-24 | CNY 7.45 | -1.59% | CNY 7.58 | CNY 7.58 | CNY 7.39 | 4.85M |
| 2026-09-23 | CNY 7.57 | +0.93% | CNY 7.47 | CNY 7.77 | CNY 7.47 | 6.21M |
| 2026-09-22 | CNY 7.50 | -0.27% | CNY 7.52 | CNY 7.52 | CNY 7.46 | 5.29M |
| 2026-09-21 | CNY 7.52 | +0.27% | CNY 7.53 | CNY 7.58 | CNY 7.46 | 5.26M |
| 2026-09-18 | CNY 7.50 | +1.49% | CNY 7.43 | CNY 7.54 | CNY 7.40 | 5.16M |
| 2026-09-17 | CNY 7.39 | 0.00% | CNY 7.33 | CNY 7.47 | CNY 7.27 | 6.31M |
| 2026-09-16 | CNY 7.39 | -0.14% | CNY 7.35 | CNY 7.45 | CNY 7.30 | 6.23M |
| 2026-09-15 | CNY 7.40 | -1.20% | CNY 7.48 | CNY 7.57 | CNY 7.35 | 6.56M |
| 2026-09-14 | CNY 7.49 | -1.96% | CNY 7.68 | CNY 7.74 | CNY 7.48 | 8.78M |
| 2026-09-11 | CNY 7.64 | -3.41% | CNY 7.86 | CNY 7.86 | CNY 7.55 | 11.84M |
| 2026-09-10 | CNY 7.91 | -1.62% | CNY 7.92 | CNY 8.09 | CNY 7.85 | 11.54M |
| 2026-09-09 | CNY 8.04 | +4.42% | CNY 7.72 | CNY 8.17 | CNY 7.69 | 20.35M |
| 2026-09-08 | CNY 7.70 | +4.48% | CNY 7.46 | CNY 7.93 | CNY 7.40 | 16.19M |
| 2026-09-07 | CNY 7.37 | -0.94% | CNY 7.44 | CNY 7.44 | CNY 7.36 | 4.25M |
| 2026-09-04 | CNY 7.44 | +2.20% | CNY 7.31 | CNY 7.48 | CNY 7.31 | 7.92M |
| 2026-09-03 | CNY 7.28 | -2.67% | CNY 7.49 | CNY 7.53 | CNY 7.26 | 8.13M |
| 2026-09-02 | CNY 7.48 | +0.40% | CNY 7.43 | CNY 7.48 | CNY 7.32 | 6.61M |
| 2026-09-01 | CNY 7.45 | +0.68% | CNY 7.38 | CNY 7.53 | CNY 7.36 | 6.00M |
| 2026-08-31 | CNY 7.40 | +0.95% | CNY 7.33 | CNY 7.43 | CNY 7.27 | 5.78M |
| 2026-08-28 | CNY 7.33 | +0.27% | CNY 7.30 | CNY 7.39 | CNY 7.24 | 5.20M |
| 2026-08-27 | CNY 7.31 | -0.14% | CNY 7.28 | CNY 7.33 | CNY 7.20 | 5.92M |
| 2026-08-26 | CNY 7.32 | +2.81% | CNY 7.12 | CNY 7.43 | CNY 7.10 | 10.24M |
| 2026-08-25 | CNY 7.12 | +2.74% | CNY 6.92 | CNY 7.15 | CNY 6.89 | 6.09M |
| 2026-08-24 | CNY 6.93 | -0.43% | CNY 6.94 | CNY 7.18 | CNY 6.92 | 8.06M |
| 2026-08-21 | CNY 6.96 | +1.46% | CNY 6.85 | CNY 6.97 | CNY 6.83 | 5.20M |
| 2026-08-20 | CNY 6.86 | +0.88% | CNY 6.83 | CNY 6.88 | CNY 6.79 | 4.73M |
| 2026-08-19 | CNY 6.80 | -3.82% | CNY 6.99 | CNY 7.04 | CNY 6.78 | 9.11M |
| 2026-08-18 | CNY 7.07 | -1.39% | CNY 7.13 | CNY 7.15 | CNY 7.02 | 6.90M |
| 2026-08-17 | CNY 7.17 | -0.28% | CNY 7.18 | CNY 7.19 | CNY 7.08 | 8.54M |
| 2026-08-14 | CNY 7.19 | -0.14% | CNY 7.20 | CNY 7.23 | CNY 7.11 | 4.91M |
| 2026-08-13 | CNY 7.20 | -2.70% | CNY 7.41 | CNY 7.43 | CNY 7.20 | 6.64M |
| 2026-08-12 | CNY 7.40 | +0.68% | CNY 7.35 | CNY 7.44 | CNY 7.29 | 6.98M |
| 2026-08-11 | CNY 7.35 | +1.10% | CNY 7.27 | CNY 7.37 | CNY 7.20 | 6.50M |
| 2026-08-10 | CNY 7.27 | 0.00% | CNY 7.29 | CNY 7.31 | CNY 7.19 | 4.83M |
| 2026-08-07 | CNY 7.27 | -0.82% | CNY 7.31 | CNY 7.36 | CNY 7.21 | 6.96M |
| 2026-08-06 | CNY 7.33 | -1.48% | CNY 7.39 | CNY 7.42 | CNY 7.23 | 8.77M |
| 2026-08-05 | CNY 7.44 | +2.06% | CNY 7.32 | CNY 7.64 | CNY 7.29 | 11.12M |
| 2026-08-04 | CNY 7.29 | +0.83% | CNY 7.29 | CNY 7.35 | CNY 7.19 | 6.39M |
| 2026-08-03 | CNY 7.23 | +2.55% | CNY 7.03 | CNY 7.25 | CNY 7.01 | 6.58M |
| 2026-07-31 | CNY 7.05 | +1.73% | CNY 6.91 | CNY 7.08 | CNY 6.91 | 6.67M |
| 2026-07-30 | CNY 6.93 | -1.14% | CNY 6.97 | CNY 7.08 | CNY 6.86 | 6.92M |
| 2026-07-29 | CNY 7.01 | +0.57% | CNY 6.97 | CNY 7.04 | CNY 6.91 | 5.94M |
| 2026-07-28 | CNY 6.97 | -0.29% | CNY 6.91 | CNY 7.05 | CNY 6.90 | 4.92M |
| 2026-07-27 | CNY 6.99 | +2.34% | CNY 6.83 | CNY 6.99 | CNY 6.80 | 6.09M |
| 2026-07-24 | CNY 6.83 | -1.44% | CNY 6.87 | CNY 6.94 | CNY 6.76 | 7.98M |
| 2026-07-23 | CNY 6.93 | +3.90% | CNY 6.68 | CNY 6.95 | CNY 6.68 | 10.66M |
| 2026-07-22 | CNY 6.67 | -0.89% | CNY 6.73 | CNY 6.84 | CNY 6.59 | 10.77M |
| 2026-07-21 | CNY 6.73 | +0.90% | CNY 6.59 | CNY 6.80 | CNY 6.35 | 13.25M |
| 2026-07-20 | CNY 6.67 | -4.30% | CNY 7.04 | CNY 7.17 | CNY 6.59 | 14.09M |
| 2026-07-17 | CNY 6.97 | -5.17% | CNY 7.35 | CNY 7.45 | CNY 6.81 | 13.47M |
| 2026-07-16 | CNY 7.35 | 0.00% | CNY 7.35 | CNY 7.52 | CNY 7.24 | 6.46M |
| 2026-07-15 | CNY 7.35 | +1.24% | CNY 7.20 | CNY 7.43 | CNY 7.20 | 6.75M |
| 2026-07-14 | CNY 7.26 | -0.27% | CNY 7.33 | CNY 7.36 | CNY 7.19 | 6.27M |
| 2026-07-13 | CNY 7.28 | -5.94% | CNY 7.70 | CNY 7.71 | CNY 7.28 | 8.91M |
| 2026-07-10 | CNY 7.74 | +0.39% | CNY 7.60 | CNY 7.99 | CNY 7.50 | 10.12M |
| 2026-07-09 | CNY 7.71 | -2.53% | CNY 7.86 | CNY 7.91 | CNY 7.66 | 8.76M |
| 2026-07-08 | CNY 7.91 | +3.26% | CNY 7.67 | CNY 8.08 | CNY 7.57 | 10.69M |
| 2026-07-07 | CNY 7.66 | -4.01% | CNY 7.88 | CNY 8.05 | CNY 7.63 | 12.25M |
| 2026-07-06 | CNY 7.98 | -5.11% | CNY 8.35 | CNY 8.48 | CNY 7.97 | 13.90M |
| 2026-07-03 | CNY 8.41 | +4.60% | CNY 8.04 | CNY 8.41 | CNY 7.88 | 17.31M |
| 2026-07-02 | CNY 8.04 | +4.96% | CNY 7.70 | CNY 8.04 | CNY 7.70 | 14.43M |
| 2026-07-01 | CNY 7.66 | +1.46% | CNY 7.76 | CNY 7.84 | CNY 7.51 | 14.70M |
| 2026-06-30 | CNY 7.55 | +5.01% | CNY 7.16 | CNY 7.55 | CNY 7.16 | 11.78M |
| 2026-06-29 | CNY 7.19 | -3.36% | CNY 7.38 | CNY 7.42 | CNY 7.11 | 12.02M |
| 2026-06-26 | CNY 7.44 | +0.54% | CNY 7.30 | CNY 7.48 | CNY 7.16 | 16.47M |
| 2026-06-25 | CNY 7.40 | -5.01% | CNY 7.79 | CNY 7.79 | CNY 7.40 | 19.87M |
| 2026-06-24 | CNY 7.79 | -5.00% | CNY 8.15 | CNY 8.15 | CNY 7.79 | 14.41M |
| 2026-06-23 | CNY 8.20 | -0.61% | CNY 8.18 | CNY 8.36 | CNY 8.11 | 10.00M |
| 2026-06-22 | CNY 8.25 | -4.62% | CNY 8.54 | CNY 8.54 | CNY 8.22 | 17.20M |
| 2026-06-18 | CNY 8.65 | -3.78% | CNY 8.89 | CNY 8.90 | CNY 8.62 | 11.30M |
| 2026-06-17 | CNY 8.99 | -1.10% | CNY 9.09 | CNY 9.28 | CNY 8.96 | 7.84M |
| 2026-06-16 | CNY 9.09 | +0.44% | CNY 9.04 | CNY 9.20 | CNY 8.89 | 8.52M |
| 2026-06-15 | CNY 9.05 | +0.22% | CNY 8.99 | CNY 9.16 | CNY 8.99 | 6.22M |
| 2026-06-12 | CNY 9.03 | +1.01% | CNY 9.02 | CNY 9.22 | CNY 8.95 | 7.39M |
| 2026-06-11 | CNY 8.94 | -3.87% | CNY 9.28 | CNY 9.28 | CNY 8.90 | 9.08M |
| 2026-06-10 | CNY 9.30 | -4.12% | CNY 9.51 | CNY 9.61 | CNY 9.22 | 12.00M |
| 2026-06-09 | CNY 9.70 | -0.51% | CNY 9.62 | CNY 10.05 | CNY 9.61 | 14.42M |
| 2026-06-08 | CNY 9.75 | +1.99% | CNY 9.20 | CNY 9.88 | CNY 9.08 | 19.70M |
| 2026-06-05 | CNY 9.56 | +3.46% | CNY 9.24 | CNY 9.70 | CNY 9.08 | 23.40M |
| 2026-06-04 | CNY 9.24 | +5.00% | CNY 8.75 | CNY 9.24 | CNY 8.50 | 21.31M |
| 2026-06-03 | CNY 8.80 | -2.87% | CNY 8.99 | CNY 9.07 | CNY 8.78 | 11.45M |
| 2026-06-02 | CNY 9.06 | +1.23% | CNY 9.05 | CNY 9.19 | CNY 9.02 | 10.40M |
| 2026-06-01 | CNY 8.95 | +2.29% | CNY 8.76 | CNY 9.06 | CNY 8.76 | 9.57M |
| 2026-05-29 | CNY 8.75 | -2.56% | CNY 9.04 | CNY 9.08 | CNY 8.71 | 14.12M |
| 2026-05-28 | CNY 8.98 | -2.39% | CNY 9.10 | CNY 9.16 | CNY 8.82 | 17.25M |
| 2026-05-27 | CNY 9.20 | -2.65% | CNY 9.45 | CNY 9.65 | CNY 9.15 | 13.10M |
| 2026-05-26 | CNY 9.45 | -3.08% | CNY 9.69 | CNY 9.69 | CNY 9.32 | 11.61M |