JinXianDai Information Industry Co., Ltd. Class A 300830
SZSE · China · Technology Services
CNY 7.95-0.11 (-1.36%)
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 7.95 | -1.36% | CNY 8.06 | CNY 8.12 | CNY 7.93 | 6.92M |
| 2026-09-29 | CNY 8.06 | +2.41% | CNY 7.82 | CNY 8.14 | CNY 7.82 | 9.54M |
| 2026-09-28 | CNY 7.87 | -1.50% | CNY 8.03 | CNY 8.04 | CNY 7.79 | 7.87M |
| 2026-09-24 | CNY 7.99 | -1.11% | CNY 8.10 | CNY 8.13 | CNY 7.97 | 6.64M |
| 2026-09-23 | CNY 8.08 | -2.88% | CNY 8.25 | CNY 8.27 | CNY 8.06 | 11.63M |
| 2026-09-22 | CNY 8.32 | +1.71% | CNY 8.19 | CNY 8.44 | CNY 8.16 | 16.08M |
| 2026-09-21 | CNY 8.18 | +2.25% | CNY 8.08 | CNY 8.20 | CNY 7.98 | 12.17M |
| 2026-09-18 | CNY 8.00 | +2.30% | CNY 7.82 | CNY 8.06 | CNY 7.80 | 17.39M |
| 2026-09-17 | CNY 7.82 | -5.44% | CNY 7.94 | CNY 7.95 | CNY 7.66 | 24.56M |
| 2026-09-16 | CNY 8.27 | +1.10% | CNY 8.16 | CNY 8.27 | CNY 8.04 | 13.19M |
| 2026-09-15 | CNY 8.18 | -4.33% | CNY 8.51 | CNY 8.69 | CNY 8.16 | 22.19M |
| 2026-09-14 | CNY 8.55 | -4.26% | CNY 8.88 | CNY 8.89 | CNY 8.53 | 22.67M |
| 2026-09-11 | CNY 8.93 | +2.41% | CNY 8.66 | CNY 8.93 | CNY 8.50 | 30.01M |
| 2026-09-10 | CNY 8.72 | -3.11% | CNY 8.92 | CNY 9.05 | CNY 8.69 | 24.37M |
| 2026-09-09 | CNY 9.00 | -2.91% | CNY 9.18 | CNY 9.23 | CNY 8.91 | 30.11M |
| 2026-09-08 | CNY 9.27 | -3.34% | CNY 9.53 | CNY 9.59 | CNY 9.18 | 39.37M |
| 2026-09-07 | CNY 9.59 | -3.91% | CNY 9.75 | CNY 9.75 | CNY 9.36 | 50.55M |
| 2026-09-04 | CNY 9.98 | -1.09% | CNY 9.80 | CNY 10.48 | CNY 9.52 | 81.22M |
| 2026-09-03 | CNY 10.09 | +19.98% | CNY 9.11 | CNY 10.09 | CNY 9.09 | 34.25M |
| 2026-09-02 | CNY 8.41 | -0.36% | CNY 8.34 | CNY 8.47 | CNY 8.26 | 7.65M |
| 2026-09-01 | CNY 8.44 | +2.55% | CNY 8.29 | CNY 8.47 | CNY 8.20 | 11.45M |
| 2026-08-31 | CNY 8.23 | +1.73% | CNY 8.00 | CNY 8.25 | CNY 7.94 | 10.60M |
| 2026-08-28 | CNY 8.09 | +2.15% | CNY 7.97 | CNY 8.25 | CNY 7.94 | 17.19M |
| 2026-08-27 | CNY 7.92 | -2.70% | CNY 8.03 | CNY 8.09 | CNY 7.78 | 11.33M |
| 2026-08-26 | CNY 8.14 | -0.25% | CNY 8.17 | CNY 8.23 | CNY 8.01 | 5.79M |
| 2026-08-25 | CNY 8.16 | +2.51% | CNY 7.89 | CNY 8.21 | CNY 7.86 | 6.60M |
| 2026-08-24 | CNY 7.96 | -0.62% | CNY 8.07 | CNY 8.09 | CNY 7.83 | 5.95M |
| 2026-08-21 | CNY 8.01 | -0.50% | CNY 8.17 | CNY 8.18 | CNY 7.82 | 6.56M |
| 2026-08-20 | CNY 8.05 | +1.51% | CNY 7.99 | CNY 8.15 | CNY 7.92 | 6.14M |
| 2026-08-19 | CNY 7.93 | -4.80% | CNY 8.23 | CNY 8.29 | CNY 7.92 | 7.85M |
| 2026-08-18 | CNY 8.33 | -1.19% | CNY 8.42 | CNY 8.42 | CNY 8.17 | 10.77M |
| 2026-08-17 | CNY 8.43 | +0.48% | CNY 8.38 | CNY 8.43 | CNY 8.26 | 6.03M |
| 2026-08-14 | CNY 8.39 | -0.12% | CNY 8.35 | CNY 8.51 | CNY 8.22 | 8.54M |
| 2026-08-13 | CNY 8.40 | -2.21% | CNY 8.62 | CNY 8.74 | CNY 8.38 | 9.26M |
| 2026-08-12 | CNY 8.59 | +2.14% | CNY 8.58 | CNY 8.67 | CNY 8.38 | 9.52M |
| 2026-08-11 | CNY 8.41 | -0.83% | CNY 8.52 | CNY 8.56 | CNY 8.32 | 6.04M |
| 2026-08-10 | CNY 8.48 | +1.07% | CNY 8.41 | CNY 8.54 | CNY 8.28 | 7.13M |
| 2026-08-07 | CNY 8.39 | -2.33% | CNY 8.59 | CNY 8.61 | CNY 8.20 | 11.39M |
| 2026-08-06 | CNY 8.59 | -0.23% | CNY 8.50 | CNY 8.74 | CNY 8.42 | 12.64M |
| 2026-08-05 | CNY 8.61 | +2.74% | CNY 8.38 | CNY 8.98 | CNY 8.32 | 17.76M |
| 2026-08-04 | CNY 8.38 | +1.58% | CNY 8.29 | CNY 8.43 | CNY 8.24 | 10.66M |
| 2026-08-03 | CNY 8.25 | +1.35% | CNY 8.14 | CNY 8.30 | CNY 7.98 | 12.56M |
| 2026-07-31 | CNY 8.14 | +6.13% | CNY 7.68 | CNY 8.29 | CNY 7.67 | 18.08M |
| 2026-07-30 | CNY 7.67 | -1.16% | CNY 7.83 | CNY 8.04 | CNY 7.63 | 12.13M |
| 2026-07-29 | CNY 7.76 | +0.39% | CNY 7.66 | CNY 7.87 | CNY 7.66 | 9.55M |
| 2026-07-28 | CNY 7.73 | +2.25% | CNY 7.49 | CNY 7.78 | CNY 7.46 | 10.34M |
| 2026-07-27 | CNY 7.56 | +4.85% | CNY 7.19 | CNY 7.59 | CNY 7.15 | 11.60M |
| 2026-07-24 | CNY 7.21 | -3.35% | CNY 7.35 | CNY 7.38 | CNY 7.19 | 6.78M |
| 2026-07-23 | CNY 7.46 | +2.90% | CNY 7.25 | CNY 7.47 | CNY 7.18 | 9.34M |
| 2026-07-22 | CNY 7.25 | -2.03% | CNY 7.33 | CNY 7.47 | CNY 7.20 | 8.46M |
| 2026-07-21 | CNY 7.40 | +0.54% | CNY 7.31 | CNY 7.47 | CNY 6.91 | 14.33M |
| 2026-07-20 | CNY 7.36 | +0.55% | CNY 7.42 | CNY 7.63 | CNY 7.20 | 11.58M |
| 2026-07-17 | CNY 7.32 | -4.69% | CNY 7.68 | CNY 7.78 | CNY 7.28 | 11.97M |
| 2026-07-16 | CNY 7.68 | +2.67% | CNY 7.39 | CNY 7.80 | CNY 7.39 | 11.86M |
| 2026-07-15 | CNY 7.48 | +1.36% | CNY 7.37 | CNY 7.58 | CNY 7.33 | 8.31M |
| 2026-07-14 | CNY 7.38 | +0.96% | CNY 7.33 | CNY 7.40 | CNY 7.06 | 9.23M |
| 2026-07-13 | CNY 7.31 | -6.28% | CNY 7.74 | CNY 7.88 | CNY 7.30 | 12.15M |
| 2026-07-10 | CNY 7.80 | +2.50% | CNY 7.61 | CNY 7.99 | CNY 7.43 | 15.09M |
| 2026-07-09 | CNY 7.61 | +0.79% | CNY 7.44 | CNY 7.67 | CNY 7.31 | 12.64M |
| 2026-07-08 | CNY 7.55 | +1.21% | CNY 7.50 | CNY 7.98 | CNY 7.30 | 14.39M |
| 2026-07-07 | CNY 7.46 | -2.86% | CNY 7.67 | CNY 7.71 | CNY 7.39 | 7.53M |
| 2026-07-06 | CNY 7.68 | -3.40% | CNY 7.92 | CNY 8.02 | CNY 7.67 | 9.79M |
| 2026-07-03 | CNY 7.95 | +1.02% | CNY 7.82 | CNY 8.17 | CNY 7.77 | 12.76M |
| 2026-07-02 | CNY 7.87 | -2.36% | CNY 8.09 | CNY 8.45 | CNY 7.84 | 11.40M |
| 2026-07-01 | CNY 8.06 | +1.51% | CNY 7.95 | CNY 8.20 | CNY 7.84 | 10.85M |
| 2026-06-30 | CNY 7.94 | +2.06% | CNY 7.84 | CNY 8.05 | CNY 7.66 | 9.84M |
| 2026-06-29 | CNY 7.78 | -0.89% | CNY 7.86 | CNY 7.96 | CNY 7.67 | 10.15M |
| 2026-06-26 | CNY 7.85 | -4.38% | CNY 8.13 | CNY 8.17 | CNY 7.85 | 11.15M |
| 2026-06-25 | CNY 8.21 | -3.64% | CNY 8.49 | CNY 8.57 | CNY 8.13 | 11.03M |
| 2026-06-24 | CNY 8.52 | -2.74% | CNY 8.75 | CNY 8.75 | CNY 8.36 | 9.56M |
| 2026-06-23 | CNY 8.76 | -1.24% | CNY 8.83 | CNY 9.00 | CNY 8.69 | 9.67M |
| 2026-06-22 | CNY 8.87 | +0.23% | CNY 8.83 | CNY 8.89 | CNY 8.47 | 13.12M |
| 2026-06-18 | CNY 8.85 | +0.23% | CNY 8.81 | CNY 8.92 | CNY 8.63 | 11.90M |
| 2026-06-17 | CNY 8.83 | -1.56% | CNY 9.14 | CNY 9.41 | CNY 8.76 | 19.85M |
| 2026-06-16 | CNY 8.97 | +0.56% | CNY 8.89 | CNY 9.02 | CNY 8.71 | 8.59M |
| 2026-06-15 | CNY 8.92 | +1.02% | CNY 8.91 | CNY 9.04 | CNY 8.78 | 9.02M |
| 2026-06-12 | CNY 8.83 | +2.79% | CNY 8.67 | CNY 8.91 | CNY 8.61 | 12.43M |
| 2026-06-11 | CNY 8.59 | -3.59% | CNY 8.76 | CNY 8.88 | CNY 8.48 | 12.38M |
| 2026-06-10 | CNY 8.91 | -1.55% | CNY 8.94 | CNY 9.58 | CNY 8.79 | 19.30M |
| 2026-06-09 | CNY 9.05 | +1.23% | CNY 9.02 | CNY 9.14 | CNY 8.90 | 9.90M |
| 2026-06-08 | CNY 8.94 | -1.32% | CNY 8.80 | CNY 9.18 | CNY 8.70 | 10.24M |
| 2026-06-05 | CNY 9.06 | +1.00% | CNY 8.95 | CNY 9.25 | CNY 8.76 | 11.76M |
| 2026-06-04 | CNY 8.97 | -2.39% | CNY 9.18 | CNY 9.19 | CNY 8.90 | 11.31M |
| 2026-06-03 | CNY 9.19 | -3.36% | CNY 9.51 | CNY 9.51 | CNY 9.11 | 12.15M |
| 2026-06-02 | CNY 9.51 | -2.96% | CNY 9.78 | CNY 9.95 | CNY 9.40 | 12.10M |
| 2026-06-01 | CNY 9.80 | +4.26% | CNY 9.45 | CNY 10.08 | CNY 9.45 | 15.28M |
| 2026-05-29 | CNY 9.40 | -4.86% | CNY 9.91 | CNY 10.01 | CNY 9.35 | 13.22M |
| 2026-05-28 | CNY 9.88 | +1.23% | CNY 9.76 | CNY 9.98 | CNY 9.47 | 13.30M |
| 2026-05-27 | CNY 9.76 | -4.22% | CNY 10.17 | CNY 10.20 | CNY 9.69 | 14.66M |
| 2026-05-26 | CNY 10.19 | -4.68% | CNY 10.60 | CNY 10.61 | CNY 10.01 | 15.74M |