JSTI Group Class A 300284
SZSE · China · Industrial Services
CNY 5.10+0.02 (+0.39%)
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 5.10 | +0.39% | CNY 5.08 | CNY 5.14 | CNY 5.04 | 10.10M |
| 2026-09-29 | CNY 5.08 | +1.80% | CNY 5.01 | CNY 5.11 | CNY 4.98 | 10.55M |
| 2026-09-28 | CNY 4.99 | -1.38% | CNY 5.05 | CNY 5.09 | CNY 4.96 | 10.74M |
| 2026-09-24 | CNY 5.06 | -1.56% | CNY 5.12 | CNY 5.15 | CNY 5.06 |
| 7.20M |
| 2026-09-23 | CNY 5.14 | -0.39% | CNY 5.16 | CNY 5.20 | CNY 5.11 | 8.71M |
| 2026-09-22 | CNY 5.16 | +0.19% | CNY 5.14 | CNY 5.22 | CNY 5.12 | 7.95M |
| 2026-09-21 | CNY 5.15 | +0.98% | CNY 5.10 | CNY 5.18 | CNY 5.07 | 9.25M |
| 2026-09-18 | CNY 5.10 | +1.39% | CNY 5.04 | CNY 5.11 | CNY 5.03 | 9.60M |
| 2026-09-17 | CNY 5.03 | 0.00% | CNY 5.01 | CNY 5.05 | CNY 4.98 | 6.50M |
| 2026-09-16 | CNY 5.03 | +0.60% | CNY 4.99 | CNY 5.06 | CNY 4.96 | 8.39M |
| 2026-09-15 | CNY 5.00 | -1.77% | CNY 5.08 | CNY 5.09 | CNY 4.99 | 9.19M |
| 2026-09-14 | CNY 5.09 | 0.00% | CNY 5.08 | CNY 5.13 | CNY 5.07 | 7.28M |
| 2026-09-11 | CNY 5.09 | -2.12% | CNY 5.17 | CNY 5.18 | CNY 5.05 | 11.94M |
| 2026-09-10 | CNY 5.20 | +0.19% | CNY 5.17 | CNY 5.22 | CNY 5.11 | 10.62M |
| 2026-09-09 | CNY 5.19 | -1.14% | CNY 5.25 | CNY 5.27 | CNY 5.16 | 10.63M |
| 2026-09-08 | CNY 5.25 | +1.55% | CNY 5.17 | CNY 5.27 | CNY 5.15 | 13.30M |
| 2026-09-07 | CNY 5.17 | -0.58% | CNY 5.21 | CNY 5.24 | CNY 5.16 | 11.05M |
| 2026-09-04 | CNY 5.20 | +0.39% | CNY 5.20 | CNY 5.29 | CNY 5.18 | 14.87M |
| 2026-09-03 | CNY 5.18 | -1.15% | CNY 5.25 | CNY 5.27 | CNY 5.17 | 10.00M |
| 2026-09-02 | CNY 5.24 | -1.69% | CNY 5.30 | CNY 5.32 | CNY 5.20 | 10.02M |
| 2026-09-01 | CNY 5.33 | +0.57% | CNY 5.28 | CNY 5.34 | CNY 5.26 | 11.31M |
| 2026-08-31 | CNY 5.30 | +0.57% | CNY 5.29 | CNY 5.33 | CNY 5.20 | 10.10M |
| 2026-08-28 | CNY 5.27 | +0.38% | CNY 5.23 | CNY 5.30 | CNY 5.20 | 11.45M |
| 2026-08-27 | CNY 5.25 | -0.76% | CNY 5.27 | CNY 5.29 | CNY 5.20 | 10.43M |
| 2026-08-26 | CNY 5.29 | +0.38% | CNY 5.27 | CNY 5.37 | CNY 5.27 | 10.80M |
| 2026-08-25 | CNY 5.27 | +2.33% | CNY 5.13 | CNY 5.29 | CNY 5.13 | 11.04M |
| 2026-08-24 | CNY 5.15 | -0.96% | CNY 5.22 | CNY 5.25 | CNY 5.11 | 8.76M |
| 2026-08-21 | CNY 5.20 | -0.76% | CNY 5.22 | CNY 5.24 | CNY 5.12 | 8.04M |
| 2026-08-20 | CNY 5.24 | +0.77% | CNY 5.22 | CNY 5.30 | CNY 5.21 | 10.70M |
| 2026-08-19 | CNY 5.20 | -2.80% | CNY 5.31 | CNY 5.35 | CNY 5.18 | 13.36M |
| 2026-08-18 | CNY 5.35 | -2.73% | CNY 5.51 | CNY 5.51 | CNY 5.30 | 22.51M |
| 2026-08-17 | CNY 5.50 | -0.90% | CNY 5.53 | CNY 5.54 | CNY 5.41 | 20.02M |
| 2026-08-14 | CNY 5.55 | 0.00% | CNY 5.47 | CNY 5.58 | CNY 5.47 | 23.54M |
| 2026-08-13 | CNY 5.55 | -1.07% | CNY 5.56 | CNY 5.59 | CNY 5.44 | 27.42M |
| 2026-08-12 | CNY 5.61 | +1.08% | CNY 5.46 | CNY 5.62 | CNY 5.37 | 33.57M |
| 2026-08-11 | CNY 5.55 | +0.91% | CNY 5.46 | CNY 5.57 | CNY 5.39 | 16.39M |
| 2026-08-10 | CNY 5.50 | +2.04% | CNY 5.40 | CNY 5.54 | CNY 5.35 | 16.25M |
| 2026-08-07 | CNY 5.39 | -1.46% | CNY 5.42 | CNY 5.49 | CNY 5.28 | 16.55M |
| 2026-08-06 | CNY 5.47 | -0.91% | CNY 5.51 | CNY 5.57 | CNY 5.40 | 16.03M |
| 2026-08-05 | CNY 5.52 | -0.72% | CNY 5.57 | CNY 5.60 | CNY 5.50 | 12.88M |
| 2026-08-04 | CNY 5.56 | -2.97% | CNY 5.67 | CNY 5.70 | CNY 5.53 | 21.20M |
| 2026-08-03 | CNY 5.73 | +1.96% | CNY 5.61 | CNY 5.75 | CNY 5.60 | 14.23M |
| 2026-07-31 | CNY 5.62 | +1.44% | CNY 5.52 | CNY 5.64 | CNY 5.50 | 17.66M |
| 2026-07-30 | CNY 5.54 | +1.47% | CNY 5.45 | CNY 5.59 | CNY 5.41 | 16.25M |
| 2026-07-29 | CNY 5.46 | +2.25% | CNY 5.37 | CNY 5.47 | CNY 5.35 | 15.72M |
| 2026-07-28 | CNY 5.34 | +1.14% | CNY 5.24 | CNY 5.35 | CNY 5.23 | 11.32M |
| 2026-07-27 | CNY 5.28 | +1.93% | CNY 5.19 | CNY 5.29 | CNY 5.17 | 11.54M |
| 2026-07-24 | CNY 5.18 | -2.26% | CNY 5.34 | CNY 5.37 | CNY 5.17 | 9.71M |
| 2026-07-23 | CNY 5.30 | +2.32% | CNY 5.18 | CNY 5.30 | CNY 5.16 | 10.38M |
| 2026-07-22 | CNY 5.18 | -2.63% | CNY 5.29 | CNY 5.32 | CNY 5.12 | 16.24M |
| 2026-07-21 | CNY 5.32 | +0.19% | CNY 5.28 | CNY 5.40 | CNY 5.28 | 17.42M |
| 2026-07-20 | CNY 5.31 | +0.38% | CNY 5.23 | CNY 5.41 | CNY 5.21 | 17.74M |
| 2026-07-17 | CNY 5.29 | -1.49% | CNY 5.37 | CNY 5.49 | CNY 5.26 | 16.15M |
| 2026-07-16 | CNY 5.37 | +2.09% | CNY 5.22 | CNY 5.44 | CNY 5.21 | 14.61M |
| 2026-07-15 | CNY 5.26 | +3.95% | CNY 5.03 | CNY 5.28 | CNY 5.02 | 18.68M |
| 2026-07-14 | CNY 5.06 | +1.20% | CNY 5.00 | CNY 5.08 | CNY 4.99 | 11.70M |
| 2026-07-13 | CNY 5.00 | -3.85% | CNY 5.17 | CNY 5.23 | CNY 4.99 | 16.99M |
| 2026-07-10 | CNY 5.20 | +3.59% | CNY 5.00 | CNY 5.30 | CNY 4.96 | 22.67M |
| 2026-07-09 | CNY 5.02 | -1.57% | CNY 5.07 | CNY 5.12 | CNY 4.96 | 13.42M |
| 2026-07-08 | CNY 5.10 | +1.39% | CNY 5.17 | CNY 5.27 | CNY 5.05 | 16.70M |
| 2026-07-07 | CNY 5.03 | -2.52% | CNY 5.15 | CNY 5.19 | CNY 5.01 | 10.53M |
| 2026-07-06 | CNY 5.16 | 0.00% | CNY 5.17 | CNY 5.23 | CNY 5.11 | 9.62M |
| 2026-07-03 | CNY 5.16 | +1.98% | CNY 5.09 | CNY 5.19 | CNY 5.06 | 11.62M |
| 2026-07-02 | CNY 5.06 | -0.39% | CNY 5.13 | CNY 5.23 | CNY 5.03 | 14.00M |
| 2026-07-01 | CNY 5.08 | +1.60% | CNY 5.00 | CNY 5.15 | CNY 4.96 | 13.12M |
| 2026-06-30 | CNY 5.00 | 0.00% | CNY 5.00 | CNY 5.04 | CNY 4.91 | 12.54M |
| 2026-06-29 | CNY 5.00 | -1.19% | CNY 5.03 | CNY 5.09 | CNY 4.86 | 14.20M |
| 2026-06-26 | CNY 5.06 | -2.32% | CNY 5.15 | CNY 5.29 | CNY 5.02 | 16.33M |
| 2026-06-25 | CNY 5.18 | -1.52% | CNY 5.24 | CNY 5.32 | CNY 5.17 | 11.86M |
| 2026-06-24 | CNY 5.26 | -3.49% | CNY 5.49 | CNY 5.49 | CNY 5.22 | 12.63M |
| 2026-06-23 | CNY 5.45 | -0.18% | CNY 5.43 | CNY 5.58 | CNY 5.43 | 10.51M |
| 2026-06-22 | CNY 5.46 | -1.62% | CNY 5.55 | CNY 5.57 | CNY 5.27 | 15.26M |
| 2026-06-18 | CNY 5.55 | 0.00% | CNY 5.52 | CNY 5.61 | CNY 5.44 | 9.30M |
| 2026-06-17 | CNY 5.55 | -1.94% | CNY 5.66 | CNY 5.66 | CNY 5.49 | 14.64M |
| 2026-06-16 | CNY 5.66 | -2.41% | CNY 5.76 | CNY 5.77 | CNY 5.61 | 14.89M |
| 2026-06-15 | CNY 5.80 | -1.53% | CNY 5.85 | CNY 6.01 | CNY 5.77 | 18.83M |
| 2026-06-12 | CNY 5.89 | +4.43% | CNY 5.65 | CNY 6.09 | CNY 5.63 | 23.49M |
| 2026-06-11 | CNY 5.64 | -6.93% | CNY 5.98 | CNY 5.98 | CNY 5.55 | 22.77M |
| 2026-06-10 | CNY 6.06 | +3.06% | CNY 5.85 | CNY 6.23 | CNY 5.82 | 23.19M |
| 2026-06-09 | CNY 5.88 | +0.17% | CNY 5.82 | CNY 5.91 | CNY 5.74 | 12.78M |
| 2026-06-08 | CNY 5.87 | +0.51% | CNY 5.79 | CNY 5.96 | CNY 5.62 | 16.13M |
| 2026-06-05 | CNY 5.84 | +0.69% | CNY 5.80 | CNY 5.93 | CNY 5.76 | 8.50M |
| 2026-06-04 | CNY 5.80 | -3.01% | CNY 5.90 | CNY 5.98 | CNY 5.76 | 8.96M |
| 2026-06-03 | CNY 5.98 | +0.50% | CNY 5.95 | CNY 6.05 | CNY 5.90 | 7.88M |
| 2026-06-02 | CNY 5.95 | -1.98% | CNY 6.09 | CNY 6.13 | CNY 5.93 | 9.47M |
| 2026-06-01 | CNY 6.07 | +1.68% | CNY 5.95 | CNY 6.10 | CNY 5.94 | 9.22M |
| 2026-05-29 | CNY 5.97 | +0.34% | CNY 6.00 | CNY 6.15 | CNY 5.95 | 13.81M |
| 2026-05-28 | CNY 5.95 | 0.00% | CNY 5.94 | CNY 6.01 | CNY 5.85 | 8.87M |
| 2026-05-27 | CNY 5.95 | -2.30% | CNY 6.10 | CNY 6.14 | CNY 5.88 | 11.37M |
| 2026-05-26 | CNY 6.09 | -1.62% | CNY 6.15 | CNY 6.19 | CNY 6.01 | 10.87M |