Guangdong Jingyi Metal Co., Ltd. Class A 002295
SZSE · China · Non-Energy Minerals
CNY 9.77-0.09 (-0.91%)
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 9.77 | -0.91% | CNY 10.00 | CNY 10.03 | CNY 9.71 | 5.22M |
| 2026-09-29 | CNY 9.86 | +2.18% | CNY 9.69 | CNY 9.96 | CNY 9.54 | 7.61M |
| 2026-09-28 | CNY 9.65 | -2.33% | CNY 9.80 | CNY 10.05 | CNY 9.60 | 7.88M |
| 2026-09-24 | CNY 9.88 | -2.95% | CNY 10.10 | CNY 10.17 | CNY 9.86 | 9.29M |
| 2026-09-23 | CNY 10.18 | -2.96% | CNY 10.65 | CNY 10.80 | CNY 10.11 | 12.19M |
| 2026-09-22 | CNY 10.49 | +1.94% | CNY 10.40 | CNY 10.65 | CNY 10.22 | 12.99M |
| 2026-09-21 | CNY 10.29 | +2.59% | CNY 10.03 | CNY 10.46 | CNY 9.86 | 15.94M |
| 2026-09-18 | CNY 10.03 | +3.19% | CNY 10.00 | CNY 10.28 | CNY 9.91 | 21.29M |
| 2026-09-17 | CNY 9.72 | +0.41% | CNY 9.62 | CNY 9.87 | CNY 9.44 | 25.60M |
| 2026-09-16 | CNY 9.68 | +4.65% | CNY 8.91 | CNY 9.94 | CNY 8.68 | 39.52M |
| 2026-09-15 | CNY 9.25 | -7.31% | CNY 9.99 | CNY 10.27 | CNY 9.08 | 44.26M |
| 2026-09-14 | CNY 9.98 | -10.01% | CNY 9.98 | CNY 9.98 | CNY 9.98 | 6.30M |
| 2026-09-11 | CNY 11.09 | -9.98% | CNY 11.09 | CNY 11.09 | CNY 11.09 | 3.45M |
| 2026-09-10 | CNY 12.32 | +6.39% | CNY 11.40 | CNY 12.74 | CNY 11.17 | 62.51M |
| 2026-09-09 | CNY 11.58 | +9.97% | CNY 11.58 | CNY 11.58 | CNY 11.58 | 7.29M |
| 2026-09-08 | CNY 10.53 | +10.03% | CNY 10.22 | CNY 10.53 | CNY 10.15 | 17.30M |
| 2026-09-07 | CNY 9.57 | -1.64% | CNY 9.62 | CNY 9.71 | CNY 9.50 | 10.01M |
| 2026-09-04 | CNY 9.73 | -0.51% | CNY 9.82 | CNY 10.06 | CNY 9.62 | 10.47M |
| 2026-09-03 | CNY 9.78 | -2.10% | CNY 10.07 | CNY 10.12 | CNY 9.73 | 13.67M |
| 2026-09-02 | CNY 9.99 | -5.93% | CNY 10.16 | CNY 10.29 | CNY 9.71 | 25.54M |
| 2026-09-01 | CNY 10.62 | +10.05% | CNY 10.16 | CNY 10.62 | CNY 10.16 | 22.10M |
| 2026-08-31 | CNY 9.65 | -2.03% | CNY 9.50 | CNY 9.75 | CNY 9.41 | 13.92M |
| 2026-08-28 | CNY 9.85 | -3.43% | CNY 9.80 | CNY 9.95 | CNY 9.56 | 22.26M |
| 2026-08-27 | CNY 10.20 | +1.09% | CNY 10.50 | CNY 10.98 | CNY 9.76 | 32.16M |
| 2026-08-26 | CNY 10.09 | +10.03% | CNY 9.24 | CNY 10.09 | CNY 9.21 | 6.69M |
| 2026-08-25 | CNY 9.17 | +1.33% | CNY 9.00 | CNY 9.25 | CNY 8.95 | 2.91M |
| 2026-08-24 | CNY 9.05 | 0.00% | CNY 9.02 | CNY 9.15 | CNY 8.86 | 3.24M |
| 2026-08-21 | CNY 9.05 | +1.69% | CNY 8.93 | CNY 9.07 | CNY 8.71 | 3.25M |
| 2026-08-20 | CNY 8.90 | +2.42% | CNY 8.86 | CNY 8.98 | CNY 8.79 | 2.60M |
| 2026-08-19 | CNY 8.69 | -2.58% | CNY 8.92 | CNY 8.92 | CNY 8.68 | 3.93M |
| 2026-08-18 | CNY 8.92 | -1.55% | CNY 9.04 | CNY 9.04 | CNY 8.82 | 3.06M |
| 2026-08-17 | CNY 9.06 | +2.26% | CNY 8.84 | CNY 9.07 | CNY 8.82 | 3.14M |
| 2026-08-14 | CNY 8.86 | +0.68% | CNY 8.73 | CNY 8.90 | CNY 8.69 | 2.60M |
| 2026-08-13 | CNY 8.80 | -2.22% | CNY 9.15 | CNY 9.15 | CNY 8.76 | 2.24M |
| 2026-08-12 | CNY 9.00 | +1.12% | CNY 8.88 | CNY 9.05 | CNY 8.88 | 1.79M |
| 2026-08-11 | CNY 8.90 | -1.00% | CNY 8.98 | CNY 9.00 | CNY 8.81 | 3.44M |
| 2026-08-10 | CNY 8.99 | +3.45% | CNY 8.68 | CNY 9.04 | CNY 8.61 | 4.50M |
| 2026-08-07 | CNY 8.69 | +1.05% | CNY 8.76 | CNY 8.82 | CNY 8.47 | 4.81M |
| 2026-08-06 | CNY 8.60 | +0.35% | CNY 8.52 | CNY 8.66 | CNY 8.42 | 2.63M |
| 2026-08-05 | CNY 8.57 | +1.42% | CNY 8.51 | CNY 8.60 | CNY 8.42 | 3.07M |
| 2026-08-04 | CNY 8.45 | +1.32% | CNY 8.39 | CNY 8.53 | CNY 8.31 | 3.19M |
| 2026-08-03 | CNY 8.34 | +3.35% | CNY 8.11 | CNY 8.38 | CNY 8.01 | 3.51M |
| 2026-07-31 | CNY 8.07 | +2.02% | CNY 7.97 | CNY 8.13 | CNY 7.97 | 2.74M |
| 2026-07-30 | CNY 7.91 | -1.49% | CNY 8.03 | CNY 8.17 | CNY 7.82 | 2.87M |
| 2026-07-29 | CNY 8.03 | +1.65% | CNY 7.90 | CNY 8.08 | CNY 7.88 | 2.72M |
| 2026-07-28 | CNY 7.90 | +0.13% | CNY 7.80 | CNY 8.06 | CNY 7.80 | 3.07M |
| 2026-07-27 | CNY 7.89 | +5.34% | CNY 7.49 | CNY 7.93 | CNY 7.49 | 4.48M |
| 2026-07-24 | CNY 7.49 | -3.23% | CNY 7.66 | CNY 7.71 | CNY 7.42 | 2.65M |
| 2026-07-23 | CNY 7.74 | +4.03% | CNY 7.36 | CNY 7.76 | CNY 7.36 | 4.49M |
| 2026-07-22 | CNY 7.44 | -2.36% | CNY 7.50 | CNY 7.74 | CNY 7.39 | 4.50M |
| 2026-07-21 | CNY 7.62 | -1.42% | CNY 7.70 | CNY 7.94 | CNY 7.11 | 6.32M |
| 2026-07-20 | CNY 7.73 | -3.74% | CNY 8.03 | CNY 8.25 | CNY 7.63 | 4.60M |
| 2026-07-17 | CNY 8.03 | -4.29% | CNY 8.39 | CNY 8.55 | CNY 7.98 | 4.28M |
| 2026-07-16 | CNY 8.39 | +1.33% | CNY 8.29 | CNY 8.53 | CNY 8.20 | 2.67M |
| 2026-07-15 | CNY 8.28 | -0.96% | CNY 8.32 | CNY 8.45 | CNY 8.22 | 2.36M |
| 2026-07-14 | CNY 8.36 | +3.72% | CNY 8.06 | CNY 8.38 | CNY 7.93 | 3.95M |
| 2026-07-13 | CNY 8.06 | -3.47% | CNY 8.38 | CNY 8.38 | CNY 8.05 | 3.74M |
| 2026-07-10 | CNY 8.35 | +1.83% | CNY 8.11 | CNY 8.54 | CNY 8.06 | 3.73M |
| 2026-07-09 | CNY 8.20 | -1.09% | CNY 8.33 | CNY 8.35 | CNY 7.94 | 3.11M |
| 2026-07-08 | CNY 8.29 | -1.43% | CNY 8.51 | CNY 8.51 | CNY 8.20 | 2.97M |
| 2026-07-07 | CNY 8.41 | -2.10% | CNY 8.57 | CNY 8.73 | CNY 8.39 | 3.27M |
| 2026-07-06 | CNY 8.59 | -2.28% | CNY 8.89 | CNY 9.01 | CNY 8.56 | 3.71M |
| 2026-07-03 | CNY 8.79 | +2.21% | CNY 8.73 | CNY 8.89 | CNY 8.63 | 4.45M |
| 2026-07-02 | CNY 8.60 | +0.23% | CNY 8.70 | CNY 8.92 | CNY 8.54 | 4.85M |
| 2026-07-01 | CNY 8.58 | +1.18% | CNY 8.47 | CNY 8.78 | CNY 8.42 | 4.67M |
| 2026-06-30 | CNY 8.48 | -0.93% | CNY 8.55 | CNY 8.65 | CNY 8.36 | 3.53M |
| 2026-06-29 | CNY 8.56 | -1.83% | CNY 8.77 | CNY 8.80 | CNY 8.36 | 4.46M |
| 2026-06-26 | CNY 8.72 | -3.43% | CNY 9.03 | CNY 9.05 | CNY 8.71 | 3.62M |
| 2026-06-25 | CNY 9.03 | -3.11% | CNY 9.31 | CNY 9.40 | CNY 8.97 | 5.07M |
| 2026-06-24 | CNY 9.32 | -3.22% | CNY 9.62 | CNY 9.72 | CNY 9.14 | 4.82M |
| 2026-06-23 | CNY 9.63 | -2.23% | CNY 9.91 | CNY 9.94 | CNY 9.55 | 3.64M |
| 2026-06-22 | CNY 9.85 | +1.65% | CNY 9.68 | CNY 9.88 | CNY 9.36 | 4.19M |
| 2026-06-18 | CNY 9.69 | -0.92% | CNY 9.66 | CNY 10.06 | CNY 9.55 | 4.94M |
| 2026-06-17 | CNY 9.78 | -3.83% | CNY 10.17 | CNY 10.17 | CNY 9.70 | 4.57M |
| 2026-06-16 | CNY 10.17 | +1.80% | CNY 9.93 | CNY 10.30 | CNY 9.72 | 5.55M |
| 2026-06-15 | CNY 9.99 | +1.73% | CNY 9.91 | CNY 10.30 | CNY 9.86 | 4.77M |
| 2026-06-12 | CNY 9.82 | +3.37% | CNY 9.52 | CNY 10.12 | CNY 9.40 | 5.41M |
| 2026-06-11 | CNY 9.50 | -0.11% | CNY 9.46 | CNY 9.64 | CNY 9.33 | 3.77M |
| 2026-06-10 | CNY 9.51 | -2.56% | CNY 9.76 | CNY 9.76 | CNY 9.33 | 3.14M |
| 2026-06-09 | CNY 9.76 | +1.14% | CNY 9.80 | CNY 9.80 | CNY 9.55 | 2.90M |
| 2026-06-08 | CNY 9.65 | -3.79% | CNY 9.83 | CNY 10.04 | CNY 9.45 | 4.44M |
| 2026-06-05 | CNY 10.03 | +0.40% | CNY 9.91 | CNY 10.28 | CNY 9.80 | 4.15M |
| 2026-06-04 | CNY 9.99 | -2.82% | CNY 10.18 | CNY 10.30 | CNY 9.91 | 4.25M |
| 2026-06-03 | CNY 10.28 | +0.19% | CNY 10.26 | CNY 10.50 | CNY 10.19 | 4.57M |
| 2026-06-02 | CNY 10.26 | -0.19% | CNY 10.35 | CNY 10.55 | CNY 10.08 | 4.21M |
| 2026-06-01 | CNY 10.28 | +2.09% | CNY 9.99 | CNY 10.43 | CNY 9.96 | 3.82M |
| 2026-05-29 | CNY 10.07 | -3.45% | CNY 10.44 | CNY 10.53 | CNY 9.98 | 3.97M |
| 2026-05-28 | CNY 10.43 | +1.56% | CNY 10.17 | CNY 10.52 | CNY 10.08 | 4.57M |
| 2026-05-27 | CNY 10.27 | -2.65% | CNY 10.52 | CNY 10.63 | CNY 10.11 | 4.97M |
| 2026-05-26 | CNY 10.55 | -2.31% | CNY 10.80 | CNY 10.80 | CNY 10.43 | 4.24M |