Jiangxi Tianli Technology, Inc. Class A 300399
SZSE · China · Technology Services
CNY 19.12-0.35 (-1.80%)
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 19.12 | -1.80% | CNY 19.47 | CNY 19.76 | CNY 19.09 | 2.60M |
| 2026-09-29 | CNY 19.47 | +2.91% | CNY 18.90 | CNY 19.66 | CNY 18.86 | 2.91M |
| 2026-09-28 | CNY 18.92 | -1.97% | CNY 19.27 | CNY 19.50 | CNY 18.65 | 2.84M |
| 2026-09-24 | CNY 19.30 | -1.23% | CNY 19.50 | CNY 19.80 | CNY 19.23 | 2.96M |
| 2026-09-23 | CNY 19.54 | -2.15% | CNY 19.83 | CNY 19.88 | CNY 19.41 | 3.49M |
| 2026-09-22 | CNY 19.97 | -0.35% | CNY 20.03 | CNY 20.15 | CNY 19.85 | 4.51M |
| 2026-09-21 | CNY 20.04 | +2.51% | CNY 19.43 | CNY 20.08 | CNY 19.43 | 5.09M |
| 2026-09-18 | CNY 19.55 | +1.88% | CNY 19.37 | CNY 19.65 | CNY 19.20 | 4.13M |
| 2026-09-17 | CNY 19.19 | -1.49% | CNY 19.25 | CNY 19.53 | CNY 18.97 | 3.15M |
| 2026-09-16 | CNY 19.48 | +2.80% | CNY 19.05 | CNY 19.56 | CNY 18.65 | 4.47M |
| 2026-09-15 | CNY 18.95 | -2.02% | CNY 19.30 | CNY 19.58 | CNY 18.93 | 3.48M |
| 2026-09-14 | CNY 19.34 | -1.63% | CNY 19.63 | CNY 19.71 | CNY 19.19 | 4.90M |
| 2026-09-11 | CNY 19.66 | -3.58% | CNY 20.17 | CNY 20.36 | CNY 19.58 | 7.31M |
| 2026-09-10 | CNY 20.39 | -1.50% | CNY 20.72 | CNY 20.95 | CNY 20.12 | 5.53M |
| 2026-09-09 | CNY 20.70 | +0.58% | CNY 20.39 | CNY 20.96 | CNY 20.35 | 7.69M |
| 2026-09-08 | CNY 20.58 | +1.78% | CNY 20.19 | CNY 21.00 | CNY 20.04 | 10.06M |
| 2026-09-07 | CNY 20.22 | -1.27% | CNY 20.84 | CNY 21.14 | CNY 20.13 | 10.28M |
| 2026-09-04 | CNY 20.48 | +0.49% | CNY 20.48 | CNY 21.07 | CNY 20.36 | 11.22M |
| 2026-09-03 | CNY 20.38 | -0.10% | CNY 20.52 | CNY 21.31 | CNY 20.29 | 13.01M |
| 2026-09-02 | CNY 20.40 | -4.49% | CNY 21.05 | CNY 21.36 | CNY 20.36 | 16.56M |
| 2026-09-01 | CNY 21.36 | +12.24% | CNY 19.04 | CNY 22.84 | CNY 19.00 | 23.92M |
| 2026-08-31 | CNY 19.03 | -0.21% | CNY 18.71 | CNY 19.31 | CNY 18.67 | 5.07M |
| 2026-08-28 | CNY 19.07 | -2.46% | CNY 19.30 | CNY 19.54 | CNY 19.02 | 7.47M |
| 2026-08-27 | CNY 19.55 | +3.66% | CNY 18.59 | CNY 19.58 | CNY 18.59 | 13.02M |
| 2026-08-26 | CNY 18.86 | +2.22% | CNY 18.48 | CNY 19.19 | CNY 18.42 | 11.77M |
| 2026-08-25 | CNY 18.45 | +1.15% | CNY 18.44 | CNY 18.58 | CNY 17.86 | 10.73M |
| 2026-08-24 | CNY 18.24 | -2.51% | CNY 18.52 | CNY 19.39 | CNY 17.98 | 15.03M |
| 2026-08-21 | CNY 18.71 | +10.51% | CNY 18.30 | CNY 20.30 | CNY 18.30 | 19.62M |
| 2026-08-20 | CNY 16.93 | +2.30% | CNY 16.72 | CNY 17.10 | CNY 16.61 | 2.68M |
| 2026-08-19 | CNY 16.55 | -5.16% | CNY 17.44 | CNY 17.47 | CNY 16.55 | 2.95M |
| 2026-08-18 | CNY 17.45 | -1.25% | CNY 17.80 | CNY 17.80 | CNY 17.15 | 3.59M |
| 2026-08-17 | CNY 17.67 | +1.20% | CNY 17.65 | CNY 17.74 | CNY 17.24 | 2.87M |
| 2026-08-14 | CNY 17.46 | -0.40% | CNY 17.48 | CNY 17.68 | CNY 17.25 | 2.92M |
| 2026-08-13 | CNY 17.53 | -1.85% | CNY 18.03 | CNY 18.17 | CNY 17.53 | 3.14M |
| 2026-08-12 | CNY 17.86 | +1.30% | CNY 17.63 | CNY 17.97 | CNY 17.57 | 3.11M |
| 2026-08-11 | CNY 17.63 | -1.07% | CNY 17.83 | CNY 17.88 | CNY 17.43 | 2.51M |
| 2026-08-10 | CNY 17.82 | +1.42% | CNY 17.83 | CNY 17.83 | CNY 17.38 | 2.83M |
| 2026-08-07 | CNY 17.57 | -1.79% | CNY 17.84 | CNY 17.85 | CNY 17.20 | 3.91M |
| 2026-08-06 | CNY 17.89 | +1.13% | CNY 17.90 | CNY 18.50 | CNY 17.52 | 5.43M |
| 2026-08-05 | CNY 17.69 | +0.86% | CNY 17.60 | CNY 17.98 | CNY 17.50 | 4.42M |
| 2026-08-04 | CNY 17.54 | +1.45% | CNY 17.46 | CNY 17.72 | CNY 17.38 | 3.76M |
| 2026-08-03 | CNY 17.29 | +0.35% | CNY 17.19 | CNY 17.33 | CNY 16.86 | 3.79M |
| 2026-07-31 | CNY 17.23 | +2.68% | CNY 16.29 | CNY 17.67 | CNY 16.29 | 6.51M |
| 2026-07-30 | CNY 16.78 | +2.76% | CNY 16.29 | CNY 17.28 | CNY 16.24 | 6.79M |
| 2026-07-29 | CNY 16.33 | +3.29% | CNY 15.76 | CNY 16.41 | CNY 15.76 | 4.45M |
| 2026-07-28 | CNY 15.81 | +0.89% | CNY 15.64 | CNY 16.08 | CNY 15.51 | 3.21M |
| 2026-07-27 | CNY 15.67 | +3.77% | CNY 15.10 | CNY 15.80 | CNY 14.83 | 3.78M |
| 2026-07-24 | CNY 15.10 | -4.79% | CNY 15.67 | CNY 15.67 | CNY 15.08 | 3.97M |
| 2026-07-23 | CNY 15.86 | +1.15% | CNY 15.68 | CNY 15.87 | CNY 15.46 | 3.32M |
| 2026-07-22 | CNY 15.68 | -4.10% | CNY 16.13 | CNY 16.33 | CNY 15.62 | 4.07M |
| 2026-07-21 | CNY 16.35 | +0.49% | CNY 16.12 | CNY 16.36 | CNY 15.36 | 6.86M |
| 2026-07-20 | CNY 16.27 | +2.26% | CNY 16.06 | CNY 16.87 | CNY 15.85 | 7.14M |
| 2026-07-17 | CNY 15.91 | -4.21% | CNY 16.61 | CNY 16.88 | CNY 15.76 | 5.63M |
| 2026-07-16 | CNY 16.61 | -0.78% | CNY 16.30 | CNY 16.88 | CNY 16.14 | 4.83M |
| 2026-07-15 | CNY 16.74 | +0.24% | CNY 16.72 | CNY 17.18 | CNY 16.46 | 6.15M |
| 2026-07-14 | CNY 16.70 | -0.60% | CNY 16.81 | CNY 16.83 | CNY 16.10 | 5.45M |
| 2026-07-13 | CNY 16.80 | -7.95% | CNY 18.09 | CNY 18.12 | CNY 16.70 | 5.78M |
| 2026-07-10 | CNY 18.25 | +2.59% | CNY 17.80 | CNY 18.48 | CNY 17.16 | 5.99M |
| 2026-07-09 | CNY 17.79 | -1.11% | CNY 17.90 | CNY 18.19 | CNY 17.15 | 5.03M |
| 2026-07-08 | CNY 17.99 | -2.91% | CNY 18.53 | CNY 18.69 | CNY 17.98 | 4.12M |
| 2026-07-07 | CNY 18.53 | -2.93% | CNY 19.00 | CNY 19.15 | CNY 18.45 | 4.75M |
| 2026-07-06 | CNY 19.09 | -3.78% | CNY 19.63 | CNY 20.08 | CNY 18.96 | 6.75M |
| 2026-07-03 | CNY 19.84 | +1.90% | CNY 20.01 | CNY 21.25 | CNY 19.67 | 10.11M |
| 2026-07-02 | CNY 19.47 | -5.39% | CNY 20.30 | CNY 20.81 | CNY 19.42 | 7.75M |
| 2026-07-01 | CNY 20.58 | +7.86% | CNY 19.07 | CNY 21.17 | CNY 18.80 | 11.12M |
| 2026-06-30 | CNY 19.08 | +1.92% | CNY 18.80 | CNY 19.30 | CNY 18.57 | 5.32M |
| 2026-06-29 | CNY 18.72 | -1.32% | CNY 18.97 | CNY 19.27 | CNY 18.25 | 6.21M |
| 2026-06-26 | CNY 18.97 | -6.37% | CNY 20.18 | CNY 20.40 | CNY 18.95 | 8.22M |
| 2026-06-25 | CNY 20.26 | -0.44% | CNY 20.23 | CNY 21.21 | CNY 20.02 | 10.44M |
| 2026-06-24 | CNY 20.35 | -3.23% | CNY 20.77 | CNY 21.16 | CNY 20.07 | 8.80M |
| 2026-06-23 | CNY 21.03 | -1.04% | CNY 21.18 | CNY 22.52 | CNY 20.97 | 15.66M |
| 2026-06-22 | CNY 21.25 | +11.78% | CNY 18.82 | CNY 21.27 | CNY 18.55 | 16.29M |
| 2026-06-18 | CNY 19.01 | -2.86% | CNY 19.43 | CNY 19.70 | CNY 18.84 | 6.10M |
| 2026-06-17 | CNY 19.57 | -2.05% | CNY 19.87 | CNY 20.15 | CNY 19.52 | 6.99M |
| 2026-06-16 | CNY 19.98 | -2.39% | CNY 20.30 | CNY 20.31 | CNY 19.46 | 13.93M |
| 2026-06-15 | CNY 20.47 | +12.29% | CNY 18.38 | CNY 21.88 | CNY 18.25 | 21.25M |
| 2026-06-12 | CNY 18.23 | +5.19% | CNY 17.69 | CNY 18.85 | CNY 17.50 | 7.84M |
| 2026-06-11 | CNY 17.33 | -3.78% | CNY 17.70 | CNY 17.99 | CNY 17.05 | 3.67M |
| 2026-06-10 | CNY 18.01 | -3.48% | CNY 18.45 | CNY 18.64 | CNY 17.75 | 3.64M |
| 2026-06-09 | CNY 18.66 | +0.86% | CNY 18.69 | CNY 18.90 | CNY 18.35 | 2.89M |
| 2026-06-08 | CNY 18.50 | -3.29% | CNY 18.51 | CNY 19.14 | CNY 18.20 | 4.17M |
| 2026-06-05 | CNY 19.13 | +0.58% | CNY 19.00 | CNY 19.64 | CNY 18.60 | 5.28M |
| 2026-06-04 | CNY 19.02 | -2.86% | CNY 19.57 | CNY 19.74 | CNY 18.81 | 3.18M |
| 2026-06-03 | CNY 19.58 | -2.15% | CNY 20.12 | CNY 20.18 | CNY 19.49 | 4.26M |
| 2026-06-02 | CNY 20.01 | -3.05% | CNY 20.69 | CNY 20.98 | CNY 19.61 | 4.63M |
| 2026-06-01 | CNY 20.64 | +2.33% | CNY 20.28 | CNY 21.08 | CNY 19.99 | 5.00M |
| 2026-05-29 | CNY 20.17 | -4.86% | CNY 21.30 | CNY 22.06 | CNY 20.10 | 4.94M |
| 2026-05-28 | CNY 21.20 | -0.33% | CNY 21.35 | CNY 21.50 | CNY 20.59 | 4.95M |
| 2026-05-27 | CNY 21.27 | -4.15% | CNY 22.14 | CNY 22.63 | CNY 21.15 | 5.53M |
| 2026-05-26 | CNY 22.19 | +0.14% | CNY 22.00 | CNY 23.16 | CNY 21.56 | 6.58M |