Jianshe Industry Group (Yunnan) Co., Ltd. Class A 002265
SZSE · China · Commercial Services
CNY 18.92+0.02 (+0.11%)
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 18.92 | +0.11% | CNY 18.94 | CNY 19.18 | CNY 18.84 | 6.18M |
| 2026-09-29 | CNY 18.90 | -0.26% | CNY 18.94 | CNY 19.10 | CNY 18.76 | 6.20M |
| 2026-09-28 | CNY 18.95 | -2.12% | CNY 19.46 | CNY 19.46 | CNY 18.85 | 8.92M |
| 2026-09-24 | CNY 19.36 | -1.33% | CNY 19.65 | CNY 19.75 | CNY 19.35 | 8.15M |
| 2026-09-23 | CNY 19.62 | -0.86% | CNY 19.60 | CNY 19.77 | CNY 19.36 | 11.49M |
| 2026-09-22 | CNY 19.79 | -3.18% | CNY 20.44 | CNY 20.46 | CNY 19.78 | 16.72M |
| 2026-09-21 | CNY 20.44 | +1.34% | CNY 20.11 | CNY 20.55 | CNY 20.07 | 14.35M |
| 2026-09-18 | CNY 20.17 | -0.15% | CNY 20.10 | CNY 20.48 | CNY 19.77 | 16.30M |
| 2026-09-17 | CNY 20.20 | +0.65% | CNY 20.19 | CNY 21.46 | CNY 20.11 | 21.80M |
| 2026-09-16 | CNY 20.07 | +0.96% | CNY 19.88 | CNY 20.40 | CNY 19.80 | 14.69M |
| 2026-09-15 | CNY 19.88 | -3.59% | CNY 20.42 | CNY 20.63 | CNY 19.86 | 22.17M |
| 2026-09-14 | CNY 20.62 | -7.66% | CNY 22.00 | CNY 22.53 | CNY 20.35 | 35.51M |
| 2026-09-11 | CNY 22.33 | +5.78% | CNY 21.00 | CNY 22.68 | CNY 20.83 | 46.40M |
| 2026-09-10 | CNY 21.11 | -2.58% | CNY 21.28 | CNY 21.90 | CNY 20.89 | 23.39M |
| 2026-09-09 | CNY 21.67 | +2.75% | CNY 20.94 | CNY 22.25 | CNY 20.76 | 36.24M |
| 2026-09-08 | CNY 21.09 | +1.39% | CNY 20.99 | CNY 21.30 | CNY 20.56 | 24.86M |
| 2026-09-07 | CNY 20.80 | -3.03% | CNY 21.45 | CNY 21.60 | CNY 20.76 | 25.57M |
| 2026-09-04 | CNY 21.45 | +2.53% | CNY 20.82 | CNY 21.95 | CNY 20.65 | 40.00M |
| 2026-09-03 | CNY 20.92 | -2.43% | CNY 21.71 | CNY 22.13 | CNY 20.78 | 43.86M |
| 2026-09-02 | CNY 21.44 | +10.01% | CNY 19.30 | CNY 21.44 | CNY 19.26 | 17.86M |
| 2026-09-01 | CNY 19.49 | +2.15% | CNY 18.95 | CNY 19.62 | CNY 18.88 | 19.40M |
| 2026-08-31 | CNY 19.08 | +2.25% | CNY 18.66 | CNY 19.18 | CNY 18.60 | 13.33M |
| 2026-08-28 | CNY 18.66 | +0.54% | CNY 18.47 | CNY 18.84 | CNY 18.37 | 7.95M |
| 2026-08-27 | CNY 18.56 | +0.98% | CNY 18.39 | CNY 18.90 | CNY 18.30 | 11.29M |
| 2026-08-26 | CNY 18.38 | +0.88% | CNY 18.17 | CNY 18.66 | CNY 18.05 | 12.59M |
| 2026-08-25 | CNY 18.22 | +0.89% | CNY 18.01 | CNY 18.82 | CNY 17.98 | 14.90M |
| 2026-08-24 | CNY 18.06 | -1.26% | CNY 18.22 | CNY 18.43 | CNY 17.85 | 7.62M |
| 2026-08-21 | CNY 18.29 | -2.04% | CNY 18.47 | CNY 18.55 | CNY 18.15 | 7.08M |
| 2026-08-20 | CNY 18.67 | +2.02% | CNY 18.52 | CNY 18.93 | CNY 18.34 | 10.45M |
| 2026-08-19 | CNY 18.30 | -6.11% | CNY 19.19 | CNY 19.39 | CNY 18.26 | 15.70M |
| 2026-08-18 | CNY 19.49 | -3.23% | CNY 20.21 | CNY 20.29 | CNY 19.40 | 17.11M |
| 2026-08-17 | CNY 20.14 | -1.03% | CNY 20.26 | CNY 21.07 | CNY 20.00 | 20.82M |
| 2026-08-14 | CNY 20.35 | -1.21% | CNY 20.59 | CNY 20.73 | CNY 20.02 | 20.93M |
| 2026-08-13 | CNY 20.60 | +3.57% | CNY 19.93 | CNY 21.45 | CNY 19.77 | 32.79M |
| 2026-08-12 | CNY 19.89 | +0.71% | CNY 19.58 | CNY 20.29 | CNY 19.49 | 13.81M |
| 2026-08-11 | CNY 19.75 | -3.89% | CNY 20.19 | CNY 20.44 | CNY 19.67 | 26.61M |
| 2026-08-10 | CNY 20.55 | +8.27% | CNY 18.92 | CNY 20.85 | CNY 18.83 | 41.38M |
| 2026-08-07 | CNY 18.98 | +1.23% | CNY 18.75 | CNY 19.04 | CNY 18.47 | 11.52M |
| 2026-08-06 | CNY 18.75 | -2.50% | CNY 19.35 | CNY 19.48 | CNY 18.61 | 15.78M |
| 2026-08-05 | CNY 19.23 | -0.47% | CNY 19.21 | CNY 19.39 | CNY 19.03 | 15.75M |
| 2026-08-04 | CNY 19.32 | +0.99% | CNY 19.12 | CNY 19.40 | CNY 18.96 | 15.62M |
| 2026-08-03 | CNY 19.13 | -1.44% | CNY 19.10 | CNY 19.32 | CNY 18.49 | 18.98M |
| 2026-07-31 | CNY 19.41 | +6.18% | CNY 17.80 | CNY 20.10 | CNY 17.60 | 34.62M |
| 2026-07-30 | CNY 18.28 | -0.92% | CNY 18.27 | CNY 19.22 | CNY 18.17 | 24.34M |
| 2026-07-29 | CNY 18.45 | +0.11% | CNY 18.38 | CNY 19.09 | CNY 18.05 | 20.02M |
| 2026-07-28 | CNY 18.43 | -6.97% | CNY 19.02 | CNY 19.65 | CNY 18.33 | 29.86M |
| 2026-07-27 | CNY 19.81 | +2.43% | CNY 18.93 | CNY 20.72 | CNY 17.84 | 43.79M |
| 2026-07-24 | CNY 19.34 | +10.01% | CNY 17.30 | CNY 19.34 | CNY 17.20 | 21.04M |
| 2026-07-23 | CNY 17.58 | +7.26% | CNY 16.25 | CNY 17.92 | CNY 16.17 | 21.47M |
| 2026-07-22 | CNY 16.39 | +0.49% | CNY 16.32 | CNY 16.51 | CNY 16.10 | 6.50M |
| 2026-07-21 | CNY 16.31 | -0.31% | CNY 16.23 | CNY 16.44 | CNY 16.00 | 8.20M |
| 2026-07-20 | CNY 16.36 | +2.19% | CNY 16.10 | CNY 16.74 | CNY 15.91 | 9.59M |
| 2026-07-17 | CNY 16.01 | -4.30% | CNY 16.73 | CNY 16.85 | CNY 15.87 | 7.14M |
| 2026-07-16 | CNY 16.73 | +0.90% | CNY 16.40 | CNY 16.89 | CNY 16.32 | 5.09M |
| 2026-07-15 | CNY 16.58 | +1.22% | CNY 16.49 | CNY 16.87 | CNY 16.33 | 4.79M |
| 2026-07-14 | CNY 16.38 | +0.12% | CNY 16.30 | CNY 16.43 | CNY 16.05 | 5.75M |
| 2026-07-13 | CNY 16.36 | -6.51% | CNY 17.40 | CNY 17.41 | CNY 16.33 | 9.29M |
| 2026-07-10 | CNY 17.50 | +2.04% | CNY 17.04 | CNY 18.05 | CNY 16.92 | 10.11M |
| 2026-07-09 | CNY 17.15 | +1.84% | CNY 16.77 | CNY 17.22 | CNY 16.55 | 7.52M |
| 2026-07-08 | CNY 16.84 | -3.16% | CNY 17.68 | CNY 17.68 | CNY 16.82 | 6.66M |
| 2026-07-07 | CNY 17.39 | -6.46% | CNY 18.51 | CNY 18.57 | CNY 17.34 | 9.69M |
| 2026-07-06 | CNY 18.59 | +0.54% | CNY 18.49 | CNY 19.26 | CNY 18.38 | 11.63M |
| 2026-07-03 | CNY 18.49 | +5.30% | CNY 17.65 | CNY 18.83 | CNY 17.58 | 16.31M |
| 2026-07-02 | CNY 17.56 | -0.57% | CNY 17.56 | CNY 18.12 | CNY 17.50 | 8.45M |
| 2026-07-01 | CNY 17.66 | +1.49% | CNY 17.38 | CNY 18.58 | CNY 17.30 | 10.71M |
| 2026-06-30 | CNY 17.40 | +1.69% | CNY 17.04 | CNY 17.50 | CNY 17.01 | 7.11M |
| 2026-06-29 | CNY 17.11 | -0.93% | CNY 17.18 | CNY 17.26 | CNY 16.73 | 7.69M |
| 2026-06-26 | CNY 17.27 | -3.63% | CNY 17.80 | CNY 17.90 | CNY 17.25 | 7.53M |
| 2026-06-25 | CNY 17.92 | -1.81% | CNY 18.24 | CNY 18.33 | CNY 17.88 | 7.77M |
| 2026-06-24 | CNY 18.25 | -2.30% | CNY 18.87 | CNY 18.87 | CNY 18.10 | 6.73M |
| 2026-06-23 | CNY 18.68 | -1.01% | CNY 18.89 | CNY 19.38 | CNY 18.63 | 6.34M |
| 2026-06-22 | CNY 18.87 | -0.63% | CNY 18.82 | CNY 18.90 | CNY 18.42 | 8.43M |
| 2026-06-18 | CNY 18.99 | -1.86% | CNY 19.25 | CNY 19.40 | CNY 18.92 | 7.25M |
| 2026-06-17 | CNY 19.35 | -1.12% | CNY 19.37 | CNY 19.64 | CNY 19.11 | 7.63M |
| 2026-06-16 | CNY 19.57 | -1.11% | CNY 19.73 | CNY 19.75 | CNY 19.32 | 8.00M |
| 2026-06-15 | CNY 19.79 | -0.45% | CNY 19.79 | CNY 20.15 | CNY 19.60 | 7.98M |
| 2026-06-12 | CNY 19.88 | 0.00% | CNY 20.00 | CNY 20.42 | CNY 19.76 | 9.83M |
| 2026-06-11 | CNY 19.88 | -3.91% | CNY 20.68 | CNY 20.68 | CNY 19.79 | 11.89M |
| 2026-06-10 | CNY 20.69 | +1.12% | CNY 20.26 | CNY 21.89 | CNY 20.10 | 17.88M |
| 2026-06-09 | CNY 20.46 | +4.60% | CNY 19.70 | CNY 20.54 | CNY 19.36 | 11.47M |
| 2026-06-08 | CNY 19.56 | -1.91% | CNY 19.47 | CNY 20.07 | CNY 19.01 | 6.41M |
| 2026-06-05 | CNY 19.94 | -0.45% | CNY 20.03 | CNY 20.38 | CNY 19.68 | 6.82M |
| 2026-06-04 | CNY 20.03 | +0.25% | CNY 19.90 | CNY 20.16 | CNY 19.75 | 5.27M |
| 2026-06-03 | CNY 19.98 | -0.30% | CNY 19.97 | CNY 20.30 | CNY 19.85 | 5.59M |
| 2026-06-02 | CNY 20.04 | -1.96% | CNY 20.50 | CNY 20.56 | CNY 19.70 | 7.14M |
| 2026-06-01 | CNY 20.44 | -0.05% | CNY 20.75 | CNY 20.85 | CNY 20.40 | 5.91M |
| 2026-05-29 | CNY 20.45 | -2.43% | CNY 20.92 | CNY 21.45 | CNY 20.35 | 7.40M |
| 2026-05-28 | CNY 20.96 | +0.67% | CNY 20.87 | CNY 21.12 | CNY 20.44 | 7.65M |
| 2026-05-27 | CNY 20.82 | -4.06% | CNY 21.57 | CNY 21.77 | CNY 20.70 | 8.60M |
| 2026-05-26 | CNY 21.70 | -2.47% | CNY 22.05 | CNY 22.20 | CNY 21.36 | 9.19M |