Sichuan Jinshi Technology Co., Ltd. Class A 002951
SZSE · China · Process Industries
CNY 15.61-0.17 (-1.08%)
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 15.61 | -1.08% | CNY 16.10 | CNY 16.40 | CNY 15.59 | 4.32M |
| 2026-09-29 | CNY 15.78 | -0.19% | CNY 15.85 | CNY 16.04 | CNY 15.62 | 5.63M |
| 2026-09-28 | CNY 15.81 | -6.89% | CNY 16.81 | CNY 17.18 | CNY 15.81 | 10.00M |
| 2026-09-24 | CNY 16.98 | +0.89% | CNY 16.56 | CNY 17.73 | CNY 16.42 | 14.05M |
| 2026-09-23 | CNY 16.83 | +3.57% | CNY 16.24 | CNY 17.48 | CNY 16.20 | 13.22M |
| 2026-09-22 | CNY 16.25 | +0.74% | CNY 16.14 | CNY 16.34 | CNY 16.09 | 2.94M |
| 2026-09-21 | CNY 16.13 | +1.32% | CNY 15.93 | CNY 16.34 | CNY 15.93 | 3.19M |
| 2026-09-18 | CNY 15.92 | +0.89% | CNY 15.87 | CNY 16.06 | CNY 15.71 | 3.02M |
| 2026-09-17 | CNY 15.78 | +0.64% | CNY 15.66 | CNY 15.89 | CNY 15.49 | 2.65M |
| 2026-09-16 | CNY 15.68 | +1.03% | CNY 15.48 | CNY 15.72 | CNY 15.40 | 2.01M |
| 2026-09-15 | CNY 15.52 | +0.45% | CNY 15.38 | CNY 15.74 | CNY 15.25 | 2.80M |
| 2026-09-14 | CNY 15.45 | -1.47% | CNY 15.54 | CNY 15.73 | CNY 15.33 | 2.87M |
| 2026-09-11 | CNY 15.68 | -0.70% | CNY 15.67 | CNY 15.77 | CNY 15.42 | 2.77M |
| 2026-09-10 | CNY 15.79 | -1.62% | CNY 16.18 | CNY 16.18 | CNY 15.71 | 3.32M |
| 2026-09-09 | CNY 16.05 | -0.74% | CNY 16.28 | CNY 16.38 | CNY 16.00 | 4.50M |
| 2026-09-08 | CNY 16.17 | -1.28% | CNY 16.57 | CNY 16.57 | CNY 16.07 | 4.71M |
| 2026-09-07 | CNY 16.38 | +3.54% | CNY 15.83 | CNY 16.71 | CNY 15.54 | 7.17M |
| 2026-09-04 | CNY 15.82 | -0.88% | CNY 15.99 | CNY 16.37 | CNY 15.68 | 4.20M |
| 2026-09-03 | CNY 15.96 | +0.50% | CNY 15.88 | CNY 16.05 | CNY 15.70 | 3.58M |
| 2026-09-02 | CNY 15.88 | -1.79% | CNY 15.99 | CNY 16.05 | CNY 15.70 | 3.57M |
| 2026-09-01 | CNY 16.17 | +2.67% | CNY 15.80 | CNY 16.50 | CNY 15.74 | 7.25M |
| 2026-08-31 | CNY 15.75 | -1.75% | CNY 15.88 | CNY 16.00 | CNY 15.65 | 3.51M |
| 2026-08-28 | CNY 16.03 | -1.35% | CNY 16.22 | CNY 16.31 | CNY 16.01 | 3.35M |
| 2026-08-27 | CNY 16.25 | +1.18% | CNY 16.00 | CNY 16.27 | CNY 15.90 | 4.83M |
| 2026-08-26 | CNY 16.06 | -2.55% | CNY 16.77 | CNY 16.78 | CNY 16.01 | 5.21M |
| 2026-08-25 | CNY 16.48 | +2.23% | CNY 16.00 | CNY 16.54 | CNY 15.10 | 6.25M |
| 2026-08-24 | CNY 16.12 | -1.65% | CNY 16.22 | CNY 16.30 | CNY 15.88 | 6.80M |
| 2026-08-21 | CNY 16.39 | +1.99% | CNY 15.88 | CNY 16.57 | CNY 15.88 | 7.19M |
| 2026-08-20 | CNY 16.07 | +1.71% | CNY 16.00 | CNY 16.81 | CNY 15.90 | 10.90M |
| 2026-08-19 | CNY 15.80 | -5.90% | CNY 16.77 | CNY 16.77 | CNY 15.78 | 16.23M |
| 2026-08-18 | CNY 16.79 | -10.02% | CNY 18.10 | CNY 18.51 | CNY 16.79 | 18.50M |
| 2026-08-17 | CNY 18.66 | +2.87% | CNY 18.89 | CNY 19.67 | CNY 18.10 | 27.08M |
| 2026-08-14 | CNY 18.14 | +10.01% | CNY 16.53 | CNY 18.14 | CNY 16.33 | 16.28M |
| 2026-08-13 | CNY 16.49 | +0.79% | CNY 16.83 | CNY 17.98 | CNY 15.88 | 20.80M |
| 2026-08-12 | CNY 16.36 | +2.70% | CNY 15.73 | CNY 16.47 | CNY 15.41 | 16.78M |
| 2026-08-11 | CNY 15.93 | +2.97% | CNY 15.46 | CNY 16.76 | CNY 15.10 | 22.74M |
| 2026-08-10 | CNY 15.47 | +10.03% | CNY 14.20 | CNY 15.47 | CNY 14.07 | 7.27M |
| 2026-08-07 | CNY 14.06 | +0.64% | CNY 13.99 | CNY 14.10 | CNY 13.60 | 5.98M |
| 2026-08-06 | CNY 13.97 | +1.01% | CNY 13.80 | CNY 14.10 | CNY 13.66 | 6.15M |
| 2026-08-05 | CNY 13.83 | +1.32% | CNY 13.48 | CNY 13.83 | CNY 13.48 | 5.42M |
| 2026-08-04 | CNY 13.65 | +1.87% | CNY 13.53 | CNY 13.75 | CNY 13.33 | 5.06M |
| 2026-08-03 | CNY 13.40 | +1.44% | CNY 13.22 | CNY 13.41 | CNY 13.10 | 5.19M |
| 2026-07-31 | CNY 13.21 | +3.20% | CNY 13.09 | CNY 13.30 | CNY 12.91 | 7.62M |
| 2026-07-30 | CNY 12.80 | -2.51% | CNY 13.00 | CNY 13.41 | CNY 12.79 | 8.62M |
| 2026-07-29 | CNY 13.13 | +2.26% | CNY 12.67 | CNY 13.13 | CNY 12.51 | 11.50M |
| 2026-07-28 | CNY 12.84 | +4.31% | CNY 12.64 | CNY 13.08 | CNY 12.32 | 16.30M |
| 2026-07-27 | CNY 12.31 | +10.01% | CNY 11.19 | CNY 12.31 | CNY 11.19 | 5.21M |
| 2026-07-24 | CNY 11.19 | -2.27% | CNY 11.34 | CNY 11.36 | CNY 10.96 | 5.15M |
| 2026-07-23 | CNY 11.45 | +2.14% | CNY 11.21 | CNY 11.60 | CNY 11.07 | 5.68M |
| 2026-07-22 | CNY 11.21 | -2.86% | CNY 11.54 | CNY 11.65 | CNY 11.18 | 4.91M |
| 2026-07-21 | CNY 11.54 | +1.85% | CNY 11.33 | CNY 11.57 | CNY 10.48 | 8.41M |
| 2026-07-20 | CNY 11.33 | -6.36% | CNY 12.31 | CNY 12.36 | CNY 11.11 | 8.60M |
| 2026-07-17 | CNY 12.10 | -5.25% | CNY 12.87 | CNY 12.87 | CNY 11.92 | 7.79M |
| 2026-07-16 | CNY 12.77 | +0.63% | CNY 12.57 | CNY 13.18 | CNY 12.32 | 9.41M |
| 2026-07-15 | CNY 12.69 | 0.00% | CNY 12.44 | CNY 13.00 | CNY 12.41 | 10.32M |
| 2026-07-14 | CNY 12.69 | -2.83% | CNY 12.14 | CNY 12.75 | CNY 11.88 | 13.79M |
| 2026-07-13 | CNY 13.06 | -9.99% | CNY 14.38 | CNY 14.38 | CNY 13.06 | 13.04M |
| 2026-07-10 | CNY 14.51 | -8.16% | CNY 14.93 | CNY 15.25 | CNY 14.22 | 22.22M |
| 2026-07-09 | CNY 15.80 | -3.19% | CNY 16.43 | CNY 17.12 | CNY 14.69 | 31.76M |
| 2026-07-08 | CNY 16.32 | +9.97% | CNY 14.70 | CNY 16.32 | CNY 13.86 | 26.78M |
| 2026-07-07 | CNY 14.84 | +10.01% | CNY 13.59 | CNY 14.84 | CNY 13.59 | 6.03M |
| 2026-07-06 | CNY 13.49 | -1.60% | CNY 13.77 | CNY 14.43 | CNY 13.46 | 9.40M |
| 2026-07-03 | CNY 13.71 | +2.08% | CNY 13.38 | CNY 13.94 | CNY 13.30 | 6.89M |
| 2026-07-02 | CNY 13.43 | +0.60% | CNY 13.35 | CNY 13.83 | CNY 13.23 | 6.97M |
| 2026-07-01 | CNY 13.35 | -0.07% | CNY 13.32 | CNY 13.67 | CNY 13.27 | 5.88M |
| 2026-06-30 | CNY 13.36 | -1.62% | CNY 13.50 | CNY 13.64 | CNY 13.30 | 5.74M |
| 2026-06-29 | CNY 13.58 | -2.86% | CNY 14.00 | CNY 14.14 | CNY 13.41 | 7.07M |
| 2026-06-26 | CNY 13.98 | -4.96% | CNY 14.41 | CNY 14.54 | CNY 13.90 | 8.65M |
| 2026-06-25 | CNY 14.71 | -1.93% | CNY 15.00 | CNY 16.10 | CNY 14.64 | 10.39M |
| 2026-06-24 | CNY 15.00 | -5.24% | CNY 15.84 | CNY 15.84 | CNY 14.63 | 11.41M |
| 2026-06-23 | CNY 15.83 | +0.13% | CNY 15.66 | CNY 16.26 | CNY 15.47 | 7.98M |
| 2026-06-22 | CNY 15.81 | -1.80% | CNY 15.95 | CNY 16.35 | CNY 15.34 | 10.93M |
| 2026-06-18 | CNY 16.10 | -0.43% | CNY 16.00 | CNY 16.34 | CNY 15.90 | 8.28M |
| 2026-06-17 | CNY 16.17 | -4.38% | CNY 16.71 | CNY 16.97 | CNY 16.08 | 14.96M |
| 2026-06-16 | CNY 16.91 | +3.55% | CNY 16.48 | CNY 17.15 | CNY 16.20 | 16.04M |
| 2026-06-15 | CNY 16.33 | +3.68% | CNY 15.95 | CNY 16.79 | CNY 15.80 | 17.85M |
| 2026-06-12 | CNY 15.75 | -2.78% | CNY 16.20 | CNY 16.47 | CNY 15.70 | 17.54M |
| 2026-06-11 | CNY 16.20 | -0.43% | CNY 15.76 | CNY 16.96 | CNY 15.76 | 22.45M |
| 2026-06-10 | CNY 16.27 | -10.01% | CNY 17.30 | CNY 17.37 | CNY 16.27 | 24.18M |
| 2026-06-09 | CNY 18.08 | -9.96% | CNY 18.81 | CNY 19.50 | CNY 18.07 | 37.01M |
| 2026-06-08 | CNY 20.08 | -10.00% | CNY 20.08 | CNY 20.08 | CNY 20.08 | 2.75M |
| 2026-06-05 | CNY 22.31 | -10.00% | CNY 23.25 | CNY 24.28 | CNY 22.31 | 15.70M |
| 2026-06-04 | CNY 24.79 | +9.98% | CNY 21.41 | CNY 24.79 | CNY 21.22 | 29.39M |
| 2026-06-03 | CNY 22.54 | +5.62% | CNY 22.08 | CNY 23.47 | CNY 21.36 | 37.76M |
| 2026-06-02 | CNY 21.34 | +10.00% | CNY 19.21 | CNY 21.34 | CNY 18.01 | 36.70M |
| 2026-06-01 | CNY 19.40 | +9.98% | CNY 17.16 | CNY 19.40 | CNY 17.01 | 27.90M |
| 2026-05-29 | CNY 17.64 | +0.86% | CNY 17.98 | CNY 18.88 | CNY 17.54 | 33.92M |
| 2026-05-28 | CNY 17.49 | +10.00% | CNY 16.20 | CNY 17.49 | CNY 15.75 | 12.78M |
| 2026-05-27 | CNY 15.90 | -4.50% | CNY 16.49 | CNY 17.10 | CNY 15.82 | 10.94M |
| 2026-05-26 | CNY 16.65 | -5.56% | CNY 17.24 | CNY 17.39 | CNY 16.57 | 15.53M |