Shenzhen Jinjia Group Co., Ltd. Class A 002191
SZSE · China · Commercial Services
CNY 3.500.00 (0.00%)
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 3.50 | 0.00% | CNY 3.51 | CNY 3.52 | CNY 3.48 | 6.64M |
| 2026-09-29 | CNY 3.50 | +0.29% | CNY 3.47 | CNY 3.54 | CNY 3.47 | 7.41M |
| 2026-09-28 | CNY 3.49 | -2.51% | CNY 3.58 | CNY 3.59 | CNY 3.47 | 12.98M |
| 2026-09-24 | CNY 3.58 | -1.10% | CNY 3.62 | CNY 3.63 | CNY 3.58 | 7.00M |
| 2026-09-23 | CNY 3.62 | -1.36% | CNY 3.65 | CNY 3.68 | CNY 3.61 | 9.34M |
| 2026-09-22 | CNY 3.67 | +0.27% | CNY 3.67 | CNY 3.73 | CNY 3.64 | 12.71M |
| 2026-09-21 | CNY 3.66 | +0.83% | CNY 3.63 | CNY 3.68 | CNY 3.61 | 11.84M |
| 2026-09-18 | CNY 3.63 | -0.82% | CNY 3.64 | CNY 3.65 | CNY 3.60 | 9.59M |
| 2026-09-17 | CNY 3.66 | +1.95% | CNY 3.56 | CNY 3.72 | CNY 3.56 | 18.82M |
| 2026-09-16 | CNY 3.59 | +0.28% | CNY 3.58 | CNY 3.60 | CNY 3.54 | 6.85M |
| 2026-09-15 | CNY 3.58 | -2.19% | CNY 3.61 | CNY 3.64 | CNY 3.56 | 13.40M |
| 2026-09-14 | CNY 3.66 | +2.52% | CNY 3.56 | CNY 3.77 | CNY 3.55 | 21.66M |
| 2026-09-11 | CNY 3.57 | -1.65% | CNY 3.61 | CNY 3.62 | CNY 3.53 | 13.22M |
| 2026-09-10 | CNY 3.63 | -1.09% | CNY 3.64 | CNY 3.65 | CNY 3.62 | 7.74M |
| 2026-09-09 | CNY 3.67 | 0.00% | CNY 3.66 | CNY 3.71 | CNY 3.63 | 10.81M |
| 2026-09-08 | CNY 3.67 | +1.10% | CNY 3.62 | CNY 3.68 | CNY 3.60 | 13.06M |
| 2026-09-07 | CNY 3.63 | -0.27% | CNY 3.66 | CNY 3.66 | CNY 3.61 | 9.10M |
| 2026-09-04 | CNY 3.64 | +0.28% | CNY 3.64 | CNY 3.68 | CNY 3.64 | 6.93M |
| 2026-09-03 | CNY 3.63 | -0.55% | CNY 3.64 | CNY 3.67 | CNY 3.62 | 7.05M |
| 2026-09-02 | CNY 3.65 | -1.35% | CNY 3.67 | CNY 3.68 | CNY 3.64 | 8.26M |
| 2026-09-01 | CNY 3.70 | +0.54% | CNY 3.68 | CNY 3.71 | CNY 3.67 | 8.57M |
| 2026-08-31 | CNY 3.68 | -0.54% | CNY 3.68 | CNY 3.70 | CNY 3.66 | 8.93M |
| 2026-08-28 | CNY 3.70 | -0.80% | CNY 3.72 | CNY 3.74 | CNY 3.69 | 9.74M |
| 2026-08-27 | CNY 3.73 | -0.80% | CNY 3.74 | CNY 3.76 | CNY 3.72 | 7.64M |
| 2026-08-26 | CNY 3.76 | +1.62% | CNY 3.70 | CNY 3.81 | CNY 3.69 | 11.89M |
| 2026-08-25 | CNY 3.70 | +1.93% | CNY 3.61 | CNY 3.72 | CNY 3.60 | 9.39M |
| 2026-08-24 | CNY 3.63 | -0.55% | CNY 3.64 | CNY 3.65 | CNY 3.60 | 6.12M |
| 2026-08-21 | CNY 3.65 | -1.35% | CNY 3.69 | CNY 3.70 | CNY 3.63 | 10.29M |
| 2026-08-20 | CNY 3.70 | +0.82% | CNY 3.68 | CNY 3.71 | CNY 3.66 | 9.10M |
| 2026-08-19 | CNY 3.67 | -0.54% | CNY 3.65 | CNY 3.70 | CNY 3.65 | 9.84M |
| 2026-08-18 | CNY 3.69 | -2.64% | CNY 3.76 | CNY 3.76 | CNY 3.63 | 23.15M |
| 2026-08-17 | CNY 3.79 | +0.53% | CNY 3.76 | CNY 3.80 | CNY 3.73 | 9.81M |
| 2026-08-14 | CNY 3.77 | +0.27% | CNY 3.76 | CNY 3.78 | CNY 3.74 | 8.67M |
| 2026-08-13 | CNY 3.76 | -1.57% | CNY 3.82 | CNY 3.83 | CNY 3.75 | 9.40M |
| 2026-08-12 | CNY 3.82 | +2.41% | CNY 3.74 | CNY 3.82 | CNY 3.73 | 14.25M |
| 2026-08-11 | CNY 3.73 | -1.32% | CNY 3.77 | CNY 3.78 | CNY 3.73 | 9.11M |
| 2026-08-10 | CNY 3.78 | +0.80% | CNY 3.75 | CNY 3.80 | CNY 3.73 | 14.33M |
| 2026-08-07 | CNY 3.75 | +0.27% | CNY 3.73 | CNY 3.76 | CNY 3.71 | 12.09M |
| 2026-08-06 | CNY 3.74 | -0.27% | CNY 3.73 | CNY 3.76 | CNY 3.72 | 8.52M |
| 2026-08-05 | CNY 3.75 | -0.27% | CNY 3.76 | CNY 3.77 | CNY 3.73 | 9.79M |
| 2026-08-04 | CNY 3.76 | -0.27% | CNY 3.77 | CNY 3.79 | CNY 3.74 | 11.98M |
| 2026-08-03 | CNY 3.77 | +0.53% | CNY 3.73 | CNY 3.78 | CNY 3.72 | 9.50M |
| 2026-07-31 | CNY 3.75 | -0.27% | CNY 3.73 | CNY 3.79 | CNY 3.73 | 14.05M |
| 2026-07-30 | CNY 3.76 | +0.27% | CNY 3.72 | CNY 3.89 | CNY 3.71 | 16.85M |
| 2026-07-29 | CNY 3.75 | +0.27% | CNY 3.76 | CNY 3.76 | CNY 3.71 | 8.91M |
| 2026-07-28 | CNY 3.74 | +0.81% | CNY 3.71 | CNY 3.77 | CNY 3.69 | 8.33M |
| 2026-07-27 | CNY 3.71 | +0.54% | CNY 3.68 | CNY 3.73 | CNY 3.68 | 8.50M |
| 2026-07-24 | CNY 3.69 | +0.82% | CNY 3.65 | CNY 3.70 | CNY 3.63 | 8.87M |
| 2026-07-23 | CNY 3.66 | +1.39% | CNY 3.60 | CNY 3.67 | CNY 3.59 | 8.08M |
| 2026-07-22 | CNY 3.61 | -1.10% | CNY 3.64 | CNY 3.64 | CNY 3.58 | 7.18M |
| 2026-07-21 | CNY 3.65 | 0.00% | CNY 3.66 | CNY 3.68 | CNY 3.55 | 12.26M |
| 2026-07-20 | CNY 3.65 | +0.27% | CNY 3.67 | CNY 3.69 | CNY 3.61 | 10.08M |
| 2026-07-17 | CNY 3.64 | -2.41% | CNY 3.74 | CNY 3.76 | CNY 3.61 | 12.30M |
| 2026-07-16 | CNY 3.73 | +0.54% | CNY 3.71 | CNY 3.76 | CNY 3.69 | 7.47M |
| 2026-07-15 | CNY 3.71 | +0.27% | CNY 3.67 | CNY 3.74 | CNY 3.67 | 9.12M |
| 2026-07-14 | CNY 3.70 | +0.54% | CNY 3.68 | CNY 3.70 | CNY 3.64 | 9.12M |
| 2026-07-13 | CNY 3.68 | -2.13% | CNY 3.73 | CNY 3.74 | CNY 3.68 | 12.41M |
| 2026-07-10 | CNY 3.76 | -0.53% | CNY 3.77 | CNY 3.80 | CNY 3.73 | 11.57M |
| 2026-07-09 | CNY 3.78 | +0.27% | CNY 3.73 | CNY 3.79 | CNY 3.69 | 11.80M |
| 2026-07-08 | CNY 3.77 | +1.34% | CNY 3.71 | CNY 3.77 | CNY 3.67 | 11.86M |
| 2026-07-07 | CNY 3.72 | -1.59% | CNY 3.78 | CNY 3.78 | CNY 3.70 | 13.93M |
| 2026-07-06 | CNY 3.78 | -2.33% | CNY 3.87 | CNY 3.89 | CNY 3.77 | 17.99M |
| 2026-07-03 | CNY 3.87 | 0.00% | CNY 3.86 | CNY 3.89 | CNY 3.83 | 16.47M |
| 2026-07-02 | CNY 3.87 | -3.01% | CNY 3.95 | CNY 3.98 | CNY 3.85 | 27.11M |
| 2026-07-01 | CNY 3.99 | +2.05% | CNY 3.90 | CNY 4.03 | CNY 3.86 | 31.69M |
| 2026-06-30 | CNY 3.91 | +0.51% | CNY 3.86 | CNY 3.95 | CNY 3.83 | 21.13M |
| 2026-06-29 | CNY 3.89 | +2.10% | CNY 3.81 | CNY 3.92 | CNY 3.69 | 32.74M |
| 2026-06-26 | CNY 3.81 | -4.99% | CNY 3.94 | CNY 3.95 | CNY 3.81 | 36.47M |
| 2026-06-25 | CNY 4.01 | -4.52% | CNY 4.10 | CNY 4.16 | CNY 3.94 | 64.19M |
| 2026-06-24 | CNY 4.20 | +7.97% | CNY 3.96 | CNY 4.27 | CNY 3.86 | 100.87M |
| 2026-06-23 | CNY 3.89 | -2.75% | CNY 3.97 | CNY 4.05 | CNY 3.87 | 30.94M |
| 2026-06-22 | CNY 4.00 | -0.50% | CNY 4.00 | CNY 4.05 | CNY 3.89 | 28.58M |
| 2026-06-18 | CNY 4.02 | +0.50% | CNY 3.95 | CNY 4.03 | CNY 3.89 | 34.67M |
| 2026-06-17 | CNY 4.00 | +4.17% | CNY 3.84 | CNY 4.03 | CNY 3.75 | 53.63M |
| 2026-06-16 | CNY 3.84 | +2.13% | CNY 3.76 | CNY 3.85 | CNY 3.70 | 20.89M |
| 2026-06-15 | CNY 3.76 | -1.31% | CNY 3.82 | CNY 3.90 | CNY 3.74 | 25.72M |
| 2026-06-12 | CNY 3.81 | -1.80% | CNY 3.90 | CNY 3.91 | CNY 3.74 | 28.66M |
| 2026-06-11 | CNY 3.88 | -2.27% | CNY 3.95 | CNY 3.95 | CNY 3.82 | 21.44M |
| 2026-06-10 | CNY 3.97 | +0.25% | CNY 3.93 | CNY 4.05 | CNY 3.90 | 28.97M |
| 2026-06-09 | CNY 3.96 | +2.86% | CNY 3.85 | CNY 3.96 | CNY 3.82 | 28.95M |
| 2026-06-08 | CNY 3.85 | -0.52% | CNY 3.79 | CNY 3.86 | CNY 3.74 | 21.85M |
| 2026-06-05 | CNY 3.87 | +3.75% | CNY 3.73 | CNY 3.87 | CNY 3.69 | 25.66M |
| 2026-06-04 | CNY 3.73 | -1.58% | CNY 3.76 | CNY 3.81 | CNY 3.66 | 16.93M |
| 2026-06-03 | CNY 3.79 | +1.34% | CNY 3.73 | CNY 3.98 | CNY 3.73 | 25.67M |
| 2026-06-02 | CNY 3.74 | -0.27% | CNY 3.77 | CNY 3.79 | CNY 3.66 | 16.28M |
| 2026-06-01 | CNY 3.75 | +1.90% | CNY 3.63 | CNY 3.77 | CNY 3.63 | 16.03M |
| 2026-05-29 | CNY 3.68 | +1.38% | CNY 3.66 | CNY 3.76 | CNY 3.62 | 21.99M |
| 2026-05-28 | CNY 3.63 | 0.00% | CNY 3.63 | CNY 3.66 | CNY 3.56 | 13.11M |
| 2026-05-27 | CNY 3.63 | -2.16% | CNY 3.68 | CNY 3.72 | CNY 3.58 | 16.04M |
| 2026-05-26 | CNY 3.71 | -1.85% | CNY 3.78 | CNY 3.84 | CNY 3.66 | 18.17M |