Xiamen Jihong Co., Ltd. Class A 002803
SZSE · China · Process Industries
CNY 20.24-0.95 (-4.48%)
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 20.24 | -4.48% | CNY 21.08 | CNY 21.30 | CNY 19.95 | 18.45M |
| 2026-09-29 | CNY 21.19 | +4.85% | CNY 19.86 | CNY 21.22 | CNY 19.75 | 20.97M |
| 2026-09-28 | CNY 20.21 | +4.07% | CNY 19.69 | CNY 20.84 | CNY 19.18 | 20.98M |
| 2026-09-24 | CNY 19.42 | -2.31% | CNY 19.80 | CNY 20.49 | CNY 19.39 |
| 12.65M |
| 2026-09-23 | CNY 19.88 | -5.69% | CNY 21.08 | CNY 21.08 | CNY 19.75 | 17.80M |
| 2026-09-22 | CNY 21.08 | +0.14% | CNY 21.00 | CNY 21.54 | CNY 20.83 | 11.74M |
| 2026-09-21 | CNY 21.05 | +2.73% | CNY 20.60 | CNY 21.10 | CNY 20.49 | 11.06M |
| 2026-09-18 | CNY 20.49 | +4.33% | CNY 20.11 | CNY 20.77 | CNY 19.86 | 15.75M |
| 2026-09-17 | CNY 19.64 | +0.15% | CNY 19.71 | CNY 20.13 | CNY 19.38 | 7.77M |
| 2026-09-16 | CNY 19.61 | -0.20% | CNY 19.57 | CNY 19.97 | CNY 19.32 | 7.12M |
| 2026-09-15 | CNY 19.65 | -0.56% | CNY 19.74 | CNY 20.42 | CNY 19.65 | 7.33M |
| 2026-09-14 | CNY 19.76 | -1.84% | CNY 20.35 | CNY 20.35 | CNY 19.65 | 7.29M |
| 2026-09-11 | CNY 20.13 | -1.37% | CNY 20.20 | CNY 20.65 | CNY 19.90 | 8.45M |
| 2026-09-10 | CNY 20.41 | -0.05% | CNY 20.21 | CNY 20.85 | CNY 20.16 | 7.78M |
| 2026-09-09 | CNY 20.42 | -0.78% | CNY 20.56 | CNY 20.70 | CNY 20.12 | 7.60M |
| 2026-09-08 | CNY 20.58 | +3.00% | CNY 20.07 | CNY 20.71 | CNY 19.95 | 9.75M |
| 2026-09-07 | CNY 19.98 | -3.99% | CNY 20.60 | CNY 20.74 | CNY 19.86 | 14.00M |
| 2026-09-04 | CNY 20.81 | +0.19% | CNY 20.88 | CNY 21.19 | CNY 20.63 | 12.71M |
| 2026-09-03 | CNY 20.77 | +0.92% | CNY 20.76 | CNY 21.26 | CNY 20.62 | 11.69M |
| 2026-09-02 | CNY 20.58 | -0.05% | CNY 20.50 | CNY 20.78 | CNY 20.10 | 11.93M |
| 2026-09-01 | CNY 20.59 | +5.97% | CNY 19.43 | CNY 20.78 | CNY 19.43 | 21.26M |
| 2026-08-31 | CNY 19.43 | +3.57% | CNY 18.48 | CNY 19.49 | CNY 18.45 | 10.94M |
| 2026-08-28 | CNY 18.76 | +0.05% | CNY 18.71 | CNY 19.05 | CNY 18.67 | 7.48M |
| 2026-08-27 | CNY 18.75 | +0.43% | CNY 18.70 | CNY 19.01 | CNY 18.55 | 7.46M |
| 2026-08-26 | CNY 18.67 | +0.48% | CNY 18.57 | CNY 18.87 | CNY 18.28 | 7.43M |
| 2026-08-25 | CNY 18.58 | +0.60% | CNY 18.33 | CNY 18.63 | CNY 18.09 | 5.95M |
| 2026-08-24 | CNY 18.47 | -0.32% | CNY 18.41 | CNY 18.48 | CNY 18.00 | 8.23M |
| 2026-08-21 | CNY 18.53 | -0.05% | CNY 18.48 | CNY 18.57 | CNY 18.00 | 7.75M |
| 2026-08-20 | CNY 18.54 | +1.31% | CNY 18.45 | CNY 18.75 | CNY 18.28 | 7.20M |
| 2026-08-19 | CNY 18.30 | -6.87% | CNY 19.38 | CNY 19.38 | CNY 18.20 | 14.84M |
| 2026-08-18 | CNY 19.65 | -1.60% | CNY 19.90 | CNY 20.34 | CNY 19.35 | 10.97M |
| 2026-08-17 | CNY 19.97 | +2.52% | CNY 19.56 | CNY 19.97 | CNY 19.20 | 11.06M |
| 2026-08-14 | CNY 19.48 | -0.61% | CNY 19.85 | CNY 19.96 | CNY 19.26 | 10.08M |
| 2026-08-13 | CNY 19.60 | -1.11% | CNY 19.72 | CNY 20.49 | CNY 19.58 | 15.02M |
| 2026-08-12 | CNY 19.82 | +5.82% | CNY 18.58 | CNY 20.11 | CNY 18.58 | 20.54M |
| 2026-08-11 | CNY 18.73 | -4.15% | CNY 19.44 | CNY 19.50 | CNY 18.57 | 17.33M |
| 2026-08-10 | CNY 19.54 | +0.31% | CNY 19.47 | CNY 19.54 | CNY 18.85 | 10.68M |
| 2026-08-07 | CNY 19.48 | -2.50% | CNY 19.80 | CNY 19.90 | CNY 19.22 | 14.81M |
| 2026-08-06 | CNY 19.98 | +2.04% | CNY 19.59 | CNY 20.56 | CNY 19.49 | 16.58M |
| 2026-08-05 | CNY 19.58 | -1.06% | CNY 19.70 | CNY 20.30 | CNY 19.06 | 23.62M |
| 2026-08-04 | CNY 19.79 | +2.81% | CNY 19.32 | CNY 19.99 | CNY 18.80 | 27.46M |
| 2026-08-03 | CNY 19.25 | +10.00% | CNY 17.57 | CNY 19.25 | CNY 17.57 | 15.94M |
| 2026-07-31 | CNY 17.50 | +0.29% | CNY 17.97 | CNY 18.30 | CNY 17.39 | 17.49M |
| 2026-07-30 | CNY 17.45 | -4.23% | CNY 18.18 | CNY 18.45 | CNY 17.35 | 9.27M |
| 2026-07-29 | CNY 18.22 | +1.22% | CNY 17.99 | CNY 18.30 | CNY 17.39 | 10.12M |
| 2026-07-28 | CNY 18.00 | -0.50% | CNY 17.80 | CNY 18.51 | CNY 17.78 | 8.08M |
| 2026-07-27 | CNY 18.09 | +1.40% | CNY 17.68 | CNY 18.15 | CNY 17.23 | 9.07M |
| 2026-07-24 | CNY 17.84 | -2.25% | CNY 18.09 | CNY 18.37 | CNY 17.73 | 5.98M |
| 2026-07-23 | CNY 18.25 | +1.61% | CNY 18.00 | CNY 18.38 | CNY 17.60 | 10.78M |
| 2026-07-22 | CNY 17.96 | -7.94% | CNY 19.51 | CNY 19.72 | CNY 17.95 | 14.76M |
| 2026-07-21 | CNY 19.51 | +6.61% | CNY 18.62 | CNY 19.58 | CNY 17.60 | 15.84M |
| 2026-07-20 | CNY 18.30 | -8.96% | CNY 20.09 | CNY 20.27 | CNY 18.09 | 14.49M |
| 2026-07-17 | CNY 20.10 | -3.50% | CNY 20.94 | CNY 21.20 | CNY 19.80 | 15.40M |
| 2026-07-16 | CNY 20.83 | -6.26% | CNY 21.85 | CNY 22.66 | CNY 20.56 | 17.46M |
| 2026-07-15 | CNY 22.22 | -0.45% | CNY 22.40 | CNY 22.89 | CNY 22.01 | 6.94M |
| 2026-07-14 | CNY 22.32 | +0.90% | CNY 22.21 | CNY 22.55 | CNY 21.25 | 10.50M |
| 2026-07-13 | CNY 22.12 | -3.02% | CNY 22.55 | CNY 22.98 | CNY 22.12 | 9.22M |
| 2026-07-10 | CNY 22.81 | -2.60% | CNY 23.81 | CNY 24.24 | CNY 22.70 | 10.22M |
| 2026-07-09 | CNY 23.42 | +1.56% | CNY 23.31 | CNY 23.58 | CNY 22.56 | 8.58M |
| 2026-07-08 | CNY 23.06 | -3.43% | CNY 23.69 | CNY 24.40 | CNY 23.02 | 7.87M |
| 2026-07-07 | CNY 23.88 | +4.05% | CNY 22.82 | CNY 24.59 | CNY 22.62 | 13.21M |
| 2026-07-06 | CNY 22.95 | -4.89% | CNY 24.05 | CNY 24.55 | CNY 22.81 | 12.24M |
| 2026-07-03 | CNY 24.13 | -5.56% | CNY 25.45 | CNY 25.77 | CNY 23.61 | 24.18M |
| 2026-07-02 | CNY 25.55 | -3.91% | CNY 26.41 | CNY 26.80 | CNY 25.45 | 13.54M |
| 2026-07-01 | CNY 26.59 | +2.90% | CNY 25.80 | CNY 27.00 | CNY 25.51 | 14.65M |
| 2026-06-30 | CNY 25.84 | -0.73% | CNY 25.87 | CNY 26.20 | CNY 25.30 | 11.12M |
| 2026-06-29 | CNY 26.03 | -1.44% | CNY 26.77 | CNY 27.27 | CNY 25.60 | 14.05M |
| 2026-06-26 | CNY 26.41 | -3.22% | CNY 26.95 | CNY 27.14 | CNY 26.10 | 19.79M |
| 2026-06-25 | CNY 27.29 | +4.44% | CNY 26.14 | CNY 28.00 | CNY 26.14 | 31.18M |
| 2026-06-24 | CNY 26.13 | +9.19% | CNY 23.79 | CNY 26.13 | CNY 23.57 | 21.11M |
| 2026-06-23 | CNY 23.93 | +2.84% | CNY 23.27 | CNY 24.26 | CNY 23.18 | 11.88M |
| 2026-06-22 | CNY 23.27 | -2.64% | CNY 23.89 | CNY 24.21 | CNY 22.86 | 13.09M |
| 2026-06-18 | CNY 23.90 | +5.43% | CNY 22.70 | CNY 24.13 | CNY 22.55 | 15.20M |
| 2026-06-17 | CNY 22.67 | +3.00% | CNY 21.79 | CNY 22.82 | CNY 21.75 | 10.83M |
| 2026-06-16 | CNY 22.01 | 0.00% | CNY 22.00 | CNY 22.35 | CNY 21.83 | 7.57M |
| 2026-06-15 | CNY 22.01 | +2.04% | CNY 21.68 | CNY 22.11 | CNY 21.30 | 9.21M |
| 2026-06-12 | CNY 21.57 | +2.37% | CNY 21.48 | CNY 22.17 | CNY 21.06 | 9.45M |
| 2026-06-11 | CNY 21.07 | +0.62% | CNY 20.78 | CNY 21.79 | CNY 20.60 | 11.18M |
| 2026-06-10 | CNY 20.94 | +1.36% | CNY 20.50 | CNY 21.07 | CNY 20.14 | 7.94M |
| 2026-06-09 | CNY 20.66 | +4.40% | CNY 20.00 | CNY 21.09 | CNY 19.66 | 10.56M |
| 2026-06-08 | CNY 19.79 | -5.45% | CNY 20.41 | CNY 21.17 | CNY 19.70 | 11.66M |
| 2026-06-05 | CNY 20.93 | -2.24% | CNY 21.39 | CNY 21.59 | CNY 20.85 | 7.82M |
| 2026-06-04 | CNY 21.41 | -1.83% | CNY 21.61 | CNY 21.71 | CNY 21.24 | 10.86M |
| 2026-06-03 | CNY 21.81 | -2.20% | CNY 22.41 | CNY 23.02 | CNY 21.58 | 12.13M |
| 2026-06-02 | CNY 22.30 | 0.00% | CNY 22.12 | CNY 22.47 | CNY 21.09 | 13.04M |
| 2026-06-01 | CNY 22.30 | +2.29% | CNY 21.00 | CNY 22.42 | CNY 20.88 | 14.01M |
| 2026-05-29 | CNY 21.80 | -0.64% | CNY 22.17 | CNY 22.50 | CNY 21.32 | 13.38M |
| 2026-05-28 | CNY 21.94 | -0.27% | CNY 22.14 | CNY 22.25 | CNY 21.49 | 7.86M |
| 2026-05-27 | CNY 22.00 | -0.77% | CNY 22.10 | CNY 22.65 | CNY 21.83 | 9.21M |
| 2026-05-26 | CNY 22.17 | -1.29% | CNY 22.49 | CNY 22.64 | CNY 21.94 | 7.82M |