Jiangsu Jinji Industrial Co., Ltd. Class A 300798
SZSE · China · Process Industries
CNY 8.62+0.20 (+2.38%)
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 8.62 | +2.38% | CNY 8.43 | CNY 9.10 | CNY 8.43 | 32.73M |
| 2026-09-29 | CNY 8.42 | +1.94% | CNY 8.20 | CNY 8.56 | CNY 8.11 | 21.80M |
| 2026-09-28 | CNY 8.26 | -1.43% | CNY 8.31 | CNY 8.40 | CNY 8.01 | 22.61M |
| 2026-09-24 | CNY 8.38 | -4.01% | CNY 8.77 | CNY 8.77 | CNY 8.35 | 16.79M |
| 2026-09-23 | CNY 8.73 | -3.32% | CNY 8.98 | CNY 9.12 | CNY 8.70 | 27.04M |
| 2026-09-22 | CNY 9.03 | +2.85% | CNY 8.80 | CNY 9.15 | CNY 8.55 | 41.25M |
| 2026-09-21 | CNY 8.78 | +6.04% | CNY 8.60 | CNY 8.90 | CNY 8.40 | 39.53M |
| 2026-09-18 | CNY 8.28 | +4.68% | CNY 7.90 | CNY 8.40 | CNY 7.90 | 26.13M |
| 2026-09-17 | CNY 7.91 | +0.25% | CNY 7.83 | CNY 8.04 | CNY 7.77 | 16.06M |
| 2026-09-16 | CNY 7.89 | -0.25% | CNY 7.85 | CNY 8.02 | CNY 7.66 | 17.09M |
| 2026-09-15 | CNY 7.91 | -4.47% | CNY 8.20 | CNY 8.28 | CNY 7.87 | 26.98M |
| 2026-09-14 | CNY 8.28 | +1.97% | CNY 8.08 | CNY 8.34 | CNY 8.05 | 23.25M |
| 2026-09-11 | CNY 8.12 | -4.13% | CNY 8.30 | CNY 8.46 | CNY 7.85 | 29.63M |
| 2026-09-10 | CNY 8.47 | -2.64% | CNY 8.57 | CNY 8.61 | CNY 8.34 | 29.26M |
| 2026-09-09 | CNY 8.70 | +0.46% | CNY 8.67 | CNY 8.93 | CNY 8.53 | 32.72M |
| 2026-09-08 | CNY 8.66 | -0.80% | CNY 8.65 | CNY 8.79 | CNY 8.40 | 36.57M |
| 2026-09-07 | CNY 8.73 | -1.91% | CNY 8.86 | CNY 8.91 | CNY 8.46 | 41.97M |
| 2026-09-04 | CNY 8.90 | -1.22% | CNY 8.92 | CNY 9.36 | CNY 8.75 | 47.79M |
| 2026-09-03 | CNY 9.01 | +0.22% | CNY 9.08 | CNY 9.30 | CNY 8.45 | 70.50M |
| 2026-09-02 | CNY 8.99 | -5.07% | CNY 9.39 | CNY 9.59 | CNY 8.68 | 60.94M |
| 2026-09-01 | CNY 9.47 | +6.52% | CNY 9.66 | CNY 10.05 | CNY 9.16 | 82.10M |
| 2026-08-31 | CNY 8.89 | +3.98% | CNY 8.73 | CNY 9.70 | CNY 8.73 | 72.85M |
| 2026-08-28 | CNY 8.55 | +8.50% | CNY 8.22 | CNY 8.73 | CNY 8.17 | 59.33M |
| 2026-08-27 | CNY 7.88 | +4.79% | CNY 7.50 | CNY 8.04 | CNY 7.44 | 52.45M |
| 2026-08-26 | CNY 7.52 | +2.87% | CNY 7.26 | CNY 7.78 | CNY 7.12 | 39.92M |
| 2026-08-25 | CNY 7.31 | +2.24% | CNY 7.08 | CNY 7.34 | CNY 7.00 | 22.20M |
| 2026-08-24 | CNY 7.15 | +0.28% | CNY 7.27 | CNY 7.47 | CNY 7.03 | 19.70M |
| 2026-08-21 | CNY 7.13 | -0.42% | CNY 7.10 | CNY 7.14 | CNY 6.94 | 9.42M |
| 2026-08-20 | CNY 7.16 | +1.56% | CNY 7.12 | CNY 7.21 | CNY 7.01 | 11.20M |
| 2026-08-19 | CNY 7.05 | -4.60% | CNY 7.31 | CNY 7.31 | CNY 7.01 | 14.70M |
| 2026-08-18 | CNY 7.39 | -3.78% | CNY 7.63 | CNY 7.63 | CNY 7.29 | 17.66M |
| 2026-08-17 | CNY 7.68 | +0.66% | CNY 7.57 | CNY 7.80 | CNY 7.50 | 16.36M |
| 2026-08-14 | CNY 7.63 | +0.13% | CNY 7.62 | CNY 7.69 | CNY 7.39 | 20.58M |
| 2026-08-13 | CNY 7.62 | -3.18% | CNY 7.93 | CNY 8.02 | CNY 7.54 | 26.15M |
| 2026-08-12 | CNY 7.87 | +2.74% | CNY 7.69 | CNY 8.13 | CNY 7.63 | 32.30M |
| 2026-08-11 | CNY 7.66 | -1.54% | CNY 7.65 | CNY 7.88 | CNY 7.62 | 27.46M |
| 2026-08-10 | CNY 7.78 | +4.43% | CNY 7.39 | CNY 7.81 | CNY 7.25 | 40.83M |
| 2026-08-07 | CNY 7.45 | +0.95% | CNY 7.47 | CNY 7.60 | CNY 7.17 | 31.36M |
| 2026-08-06 | CNY 7.38 | -4.03% | CNY 7.59 | CNY 7.71 | CNY 7.25 | 42.75M |
| 2026-08-05 | CNY 7.69 | -3.03% | CNY 7.82 | CNY 7.85 | CNY 7.56 | 49.73M |
| 2026-08-04 | CNY 7.93 | -0.38% | CNY 7.92 | CNY 8.30 | CNY 7.72 | 58.30M |
| 2026-08-03 | CNY 7.96 | +9.04% | CNY 7.32 | CNY 8.24 | CNY 7.32 | 62.48M |
| 2026-07-31 | CNY 7.30 | -0.68% | CNY 7.20 | CNY 7.51 | CNY 7.20 | 45.05M |
| 2026-07-30 | CNY 7.35 | +2.65% | CNY 6.97 | CNY 7.78 | CNY 6.90 | 65.33M |
| 2026-07-29 | CNY 7.16 | +2.29% | CNY 6.90 | CNY 7.58 | CNY 6.89 | 66.72M |
| 2026-07-28 | CNY 7.00 | +11.11% | CNY 6.25 | CNY 7.34 | CNY 6.25 | 51.39M |
| 2026-07-27 | CNY 6.30 | +5.35% | CNY 5.93 | CNY 6.32 | CNY 5.92 | 14.39M |
| 2026-07-24 | CNY 5.98 | -4.93% | CNY 6.25 | CNY 6.30 | CNY 5.98 | 13.35M |
| 2026-07-23 | CNY 6.29 | +5.01% | CNY 5.97 | CNY 6.33 | CNY 5.97 | 16.92M |
| 2026-07-22 | CNY 5.99 | -1.80% | CNY 6.00 | CNY 6.16 | CNY 5.92 | 10.84M |
| 2026-07-21 | CNY 6.10 | +1.16% | CNY 6.04 | CNY 6.14 | CNY 5.62 | 19.90M |
| 2026-07-20 | CNY 6.03 | +0.67% | CNY 6.03 | CNY 6.30 | CNY 5.90 | 20.84M |
| 2026-07-17 | CNY 5.99 | -4.62% | CNY 6.28 | CNY 6.40 | CNY 5.94 | 15.02M |
| 2026-07-16 | CNY 6.28 | 0.00% | CNY 6.25 | CNY 6.44 | CNY 6.20 | 10.55M |
| 2026-07-15 | CNY 6.28 | +0.32% | CNY 6.21 | CNY 6.41 | CNY 6.19 | 12.58M |
| 2026-07-14 | CNY 6.26 | +2.62% | CNY 6.09 | CNY 6.27 | CNY 6.00 | 13.90M |
| 2026-07-13 | CNY 6.10 | -5.28% | CNY 6.47 | CNY 6.61 | CNY 6.09 | 12.97M |
| 2026-07-10 | CNY 6.44 | +2.55% | CNY 6.20 | CNY 6.62 | CNY 6.20 | 16.00M |
| 2026-07-09 | CNY 6.28 | +1.45% | CNY 6.17 | CNY 6.31 | CNY 5.96 | 15.71M |
| 2026-07-08 | CNY 6.19 | 0.00% | CNY 6.21 | CNY 6.31 | CNY 6.12 | 13.07M |
| 2026-07-07 | CNY 6.19 | -3.43% | CNY 6.42 | CNY 6.46 | CNY 6.13 | 12.45M |
| 2026-07-06 | CNY 6.41 | -3.61% | CNY 6.64 | CNY 6.75 | CNY 6.39 | 11.75M |
| 2026-07-03 | CNY 6.65 | -0.89% | CNY 6.73 | CNY 6.77 | CNY 6.54 | 14.05M |
| 2026-07-02 | CNY 6.71 | -0.89% | CNY 6.75 | CNY 6.90 | CNY 6.65 | 16.70M |
| 2026-07-01 | CNY 6.77 | +3.68% | CNY 6.49 | CNY 6.88 | CNY 6.41 | 17.25M |
| 2026-06-30 | CNY 6.53 | +0.77% | CNY 6.50 | CNY 6.64 | CNY 6.36 | 13.97M |
| 2026-06-29 | CNY 6.48 | -2.11% | CNY 6.62 | CNY 6.64 | CNY 6.36 | 14.84M |
| 2026-06-26 | CNY 6.62 | -3.78% | CNY 6.82 | CNY 6.88 | CNY 6.60 | 12.24M |
| 2026-06-25 | CNY 6.88 | -3.78% | CNY 7.13 | CNY 7.22 | CNY 6.84 | 15.90M |
| 2026-06-24 | CNY 7.15 | -3.12% | CNY 7.37 | CNY 7.39 | CNY 7.00 | 16.58M |
| 2026-06-23 | CNY 7.38 | -0.54% | CNY 7.35 | CNY 7.59 | CNY 7.31 | 17.40M |
| 2026-06-22 | CNY 7.42 | +4.51% | CNY 7.06 | CNY 7.44 | CNY 7.02 | 20.56M |
| 2026-06-18 | CNY 7.10 | -2.47% | CNY 7.22 | CNY 7.33 | CNY 7.08 | 13.51M |
| 2026-06-17 | CNY 7.28 | -3.06% | CNY 7.49 | CNY 7.53 | CNY 7.21 | 15.75M |
| 2026-06-16 | CNY 7.51 | +1.21% | CNY 7.38 | CNY 7.58 | CNY 7.28 | 16.96M |
| 2026-06-15 | CNY 7.42 | +1.92% | CNY 7.33 | CNY 7.98 | CNY 7.31 | 27.69M |
| 2026-06-12 | CNY 7.28 | +2.25% | CNY 7.25 | CNY 7.40 | CNY 7.07 | 13.80M |
| 2026-06-11 | CNY 7.12 | -2.47% | CNY 7.20 | CNY 7.34 | CNY 7.02 | 11.95M |
| 2026-06-10 | CNY 7.30 | -0.95% | CNY 7.34 | CNY 7.52 | CNY 7.16 | 12.71M |
| 2026-06-09 | CNY 7.37 | +1.38% | CNY 7.35 | CNY 7.48 | CNY 7.23 | 10.20M |
| 2026-06-08 | CNY 7.27 | -4.22% | CNY 7.40 | CNY 7.58 | CNY 7.14 | 14.44M |
| 2026-06-05 | CNY 7.59 | +1.07% | CNY 7.55 | CNY 7.74 | CNY 7.31 | 16.29M |
| 2026-06-04 | CNY 7.51 | -3.35% | CNY 7.70 | CNY 7.73 | CNY 7.43 | 16.36M |
| 2026-06-03 | CNY 7.77 | -0.77% | CNY 7.83 | CNY 7.94 | CNY 7.70 | 10.85M |
| 2026-06-02 | CNY 7.83 | -2.13% | CNY 8.01 | CNY 8.03 | CNY 7.66 | 11.60M |
| 2026-06-01 | CNY 8.00 | +1.52% | CNY 7.86 | CNY 8.18 | CNY 7.82 | 12.97M |
| 2026-05-29 | CNY 7.88 | -4.37% | CNY 8.25 | CNY 8.38 | CNY 7.84 | 15.09M |
| 2026-05-28 | CNY 8.24 | +1.85% | CNY 8.11 | CNY 8.32 | CNY 8.07 | 14.61M |
| 2026-05-27 | CNY 8.09 | -3.80% | CNY 8.38 | CNY 8.41 | CNY 8.02 | 15.01M |
| 2026-05-26 | CNY 8.41 | -3.33% | CNY 8.70 | CNY 8.70 | CNY 8.25 | 16.68M |