Jiujiang Shanshui Technology Co. Ltd. Class A 301190
SZSE · China · Process Industries
CNY 35.93+5.99 (+20.01%)
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 35.93 | +20.01% | CNY 33.20 | CNY 35.93 | CNY 33.20 | 14.47M |
| 2026-09-29 | CNY 29.94 | +20.00% | CNY 26.00 | CNY 29.94 | CNY 24.50 | 20.93M |
| 2026-09-28 | CNY 24.95 | +20.01% | CNY 20.96 | CNY 24.95 | CNY 20.95 | 16.62M |
| 2026-09-24 | CNY 20.79 | -2.85% | CNY 21.54 | CNY 21.77 | CNY 20.70 | 6.15M |
| 2026-09-23 | CNY 21.40 | +4.59% | CNY 20.46 | CNY 21.58 | CNY 20.16 | 7.91M |
| 2026-09-22 | CNY 20.46 | +1.89% | CNY 20.04 | CNY 20.66 | CNY 19.61 | 6.17M |
| 2026-09-21 | CNY 20.08 | +7.84% | CNY 18.71 | CNY 20.21 | CNY 18.62 | 9.37M |
| 2026-09-18 | CNY 18.62 | +0.27% | CNY 18.63 | CNY 18.94 | CNY 18.51 | 3.99M |
| 2026-09-17 | CNY 18.57 | +0.60% | CNY 18.35 | CNY 18.68 | CNY 18.25 | 4.26M |
| 2026-09-16 | CNY 18.46 | +1.43% | CNY 18.24 | CNY 18.99 | CNY 17.95 | 4.97M |
| 2026-09-15 | CNY 18.20 | -3.24% | CNY 18.84 | CNY 18.84 | CNY 18.17 | 4.71M |
| 2026-09-14 | CNY 18.81 | +7.79% | CNY 17.26 | CNY 19.38 | CNY 17.26 | 9.58M |
| 2026-09-11 | CNY 17.45 | +1.22% | CNY 16.98 | CNY 17.55 | CNY 16.61 | 5.83M |
| 2026-09-10 | CNY 17.24 | -5.01% | CNY 17.89 | CNY 17.97 | CNY 17.17 | 6.38M |
| 2026-09-09 | CNY 18.15 | -4.77% | CNY 18.86 | CNY 18.86 | CNY 18.10 | 6.25M |
| 2026-09-08 | CNY 19.06 | +2.47% | CNY 18.47 | CNY 19.06 | CNY 18.37 | 6.02M |
| 2026-09-07 | CNY 18.60 | +1.69% | CNY 18.30 | CNY 18.63 | CNY 17.81 | 5.11M |
| 2026-09-04 | CNY 18.29 | -0.22% | CNY 18.30 | CNY 18.79 | CNY 18.14 | 5.87M |
| 2026-09-03 | CNY 18.33 | -6.43% | CNY 19.38 | CNY 19.51 | CNY 18.08 | 9.40M |
| 2026-09-02 | CNY 19.59 | -5.22% | CNY 20.36 | CNY 20.36 | CNY 19.57 | 8.91M |
| 2026-09-01 | CNY 20.67 | +1.08% | CNY 20.36 | CNY 21.50 | CNY 20.16 | 11.46M |
| 2026-08-31 | CNY 20.45 | -3.17% | CNY 20.68 | CNY 21.08 | CNY 20.30 | 9.05M |
| 2026-08-28 | CNY 21.12 | +5.02% | CNY 19.80 | CNY 21.50 | CNY 19.29 | 13.25M |
| 2026-08-27 | CNY 20.11 | +0.95% | CNY 19.92 | CNY 20.40 | CNY 19.57 | 8.12M |
| 2026-08-26 | CNY 19.92 | -6.04% | CNY 20.57 | CNY 21.03 | CNY 19.86 | 10.81M |
| 2026-08-25 | CNY 21.20 | +0.24% | CNY 20.55 | CNY 21.80 | CNY 19.75 | 13.55M |
| 2026-08-24 | CNY 21.15 | +7.14% | CNY 19.80 | CNY 21.18 | CNY 19.77 | 15.08M |
| 2026-08-21 | CNY 19.74 | -5.32% | CNY 19.65 | CNY 20.60 | CNY 18.50 | 13.01M |
| 2026-08-20 | CNY 20.85 | +8.31% | CNY 19.00 | CNY 20.90 | CNY 18.90 | 17.63M |
| 2026-08-19 | CNY 19.25 | +4.56% | CNY 18.22 | CNY 19.50 | CNY 17.94 | 13.87M |
| 2026-08-18 | CNY 18.41 | +0.55% | CNY 18.30 | CNY 18.64 | CNY 18.11 | 4.56M |
| 2026-08-17 | CNY 18.31 | +1.50% | CNY 18.01 | CNY 18.33 | CNY 17.80 | 4.79M |
| 2026-08-14 | CNY 18.04 | -2.12% | CNY 18.39 | CNY 18.43 | CNY 17.62 | 7.06M |
| 2026-08-13 | CNY 18.43 | -1.92% | CNY 18.79 | CNY 18.97 | CNY 18.30 | 6.73M |
| 2026-08-12 | CNY 18.79 | -1.31% | CNY 18.81 | CNY 19.14 | CNY 18.70 | 6.07M |
| 2026-08-11 | CNY 19.04 | -0.31% | CNY 18.89 | CNY 19.25 | CNY 18.68 | 6.92M |
| 2026-08-10 | CNY 19.10 | -0.52% | CNY 19.01 | CNY 19.78 | CNY 18.71 | 12.74M |
| 2026-08-07 | CNY 19.20 | +5.79% | CNY 18.08 | CNY 19.20 | CNY 18.00 | 13.94M |
| 2026-08-06 | CNY 18.15 | -0.27% | CNY 18.00 | CNY 18.40 | CNY 17.81 | 6.90M |
| 2026-08-05 | CNY 18.20 | -0.38% | CNY 18.09 | CNY 18.22 | CNY 17.72 | 9.52M |
| 2026-08-04 | CNY 18.27 | +6.16% | CNY 17.28 | CNY 18.35 | CNY 17.23 | 12.48M |
| 2026-08-03 | CNY 17.21 | -1.66% | CNY 17.49 | CNY 17.64 | CNY 17.05 | 6.38M |
| 2026-07-31 | CNY 17.50 | -1.46% | CNY 17.36 | CNY 18.02 | CNY 17.33 | 7.87M |
| 2026-07-30 | CNY 17.76 | -1.99% | CNY 17.67 | CNY 18.60 | CNY 17.60 | 9.79M |
| 2026-07-29 | CNY 18.12 | +0.39% | CNY 17.90 | CNY 18.85 | CNY 17.50 | 11.53M |
| 2026-07-28 | CNY 18.05 | +3.03% | CNY 17.13 | CNY 18.79 | CNY 17.13 | 12.17M |
| 2026-07-27 | CNY 17.52 | +3.18% | CNY 16.60 | CNY 17.63 | CNY 16.25 | 9.42M |
| 2026-07-24 | CNY 16.98 | -9.20% | CNY 18.12 | CNY 18.60 | CNY 16.86 | 12.89M |
| 2026-07-23 | CNY 18.70 | -2.86% | CNY 18.13 | CNY 19.08 | CNY 17.78 | 14.36M |
| 2026-07-22 | CNY 19.25 | +7.36% | CNY 17.40 | CNY 19.65 | CNY 16.88 | 18.86M |
| 2026-07-21 | CNY 17.93 | +2.93% | CNY 18.06 | CNY 18.81 | CNY 17.14 | 20.23M |
| 2026-07-20 | CNY 17.42 | +19.97% | CNY 15.31 | CNY 17.42 | CNY 15.23 | 12.66M |
| 2026-07-17 | CNY 14.52 | -4.16% | CNY 15.28 | CNY 15.35 | CNY 14.30 | 3.25M |
| 2026-07-16 | CNY 15.15 | -0.66% | CNY 15.06 | CNY 15.48 | CNY 14.97 | 2.15M |
| 2026-07-15 | CNY 15.25 | +0.73% | CNY 15.20 | CNY 15.44 | CNY 14.90 | 2.39M |
| 2026-07-14 | CNY 15.14 | +1.07% | CNY 14.81 | CNY 15.17 | CNY 14.68 | 2.53M |
| 2026-07-13 | CNY 14.98 | -4.10% | CNY 15.73 | CNY 15.73 | CNY 14.89 | 2.66M |
| 2026-07-10 | CNY 15.62 | +2.09% | CNY 15.47 | CNY 16.04 | CNY 15.06 | 3.46M |
| 2026-07-09 | CNY 15.30 | -0.78% | CNY 15.54 | CNY 15.80 | CNY 15.04 | 3.27M |
| 2026-07-08 | CNY 15.42 | -4.99% | CNY 16.15 | CNY 16.15 | CNY 15.40 | 3.45M |
| 2026-07-07 | CNY 16.23 | -3.05% | CNY 16.61 | CNY 16.80 | CNY 15.96 | 2.45M |
| 2026-07-06 | CNY 16.74 | -3.07% | CNY 17.12 | CNY 17.33 | CNY 16.70 | 2.81M |
| 2026-07-03 | CNY 17.27 | +1.05% | CNY 17.11 | CNY 17.78 | CNY 16.85 | 4.86M |
| 2026-07-02 | CNY 17.09 | +2.03% | CNY 16.89 | CNY 18.06 | CNY 16.50 | 5.39M |
| 2026-07-01 | CNY 16.75 | +4.49% | CNY 16.24 | CNY 17.06 | CNY 15.94 | 3.69M |
| 2026-06-30 | CNY 16.03 | -0.68% | CNY 16.42 | CNY 16.50 | CNY 15.83 | 2.67M |
| 2026-06-29 | CNY 16.14 | +0.50% | CNY 16.05 | CNY 16.28 | CNY 15.45 | 3.33M |
| 2026-06-26 | CNY 16.06 | -2.43% | CNY 16.46 | CNY 16.72 | CNY 16.06 | 3.31M |
| 2026-06-25 | CNY 16.46 | -3.12% | CNY 17.05 | CNY 17.16 | CNY 16.39 | 3.48M |
| 2026-06-24 | CNY 16.99 | -4.71% | CNY 17.71 | CNY 17.85 | CNY 16.98 | 3.56M |
| 2026-06-23 | CNY 17.83 | +0.22% | CNY 17.72 | CNY 18.25 | CNY 17.53 | 3.22M |
| 2026-06-22 | CNY 17.79 | -2.41% | CNY 18.13 | CNY 18.36 | CNY 17.15 | 4.01M |
| 2026-06-18 | CNY 18.23 | -2.72% | CNY 18.51 | CNY 18.80 | CNY 18.14 | 2.12M |
| 2026-06-17 | CNY 18.74 | -3.35% | CNY 19.46 | CNY 19.46 | CNY 18.66 | 2.47M |
| 2026-06-16 | CNY 19.39 | +0.67% | CNY 19.14 | CNY 19.53 | CNY 18.80 | 2.15M |
| 2026-06-15 | CNY 19.26 | +0.57% | CNY 19.19 | CNY 19.78 | CNY 19.13 | 2.42M |
| 2026-06-12 | CNY 19.15 | 0.00% | CNY 19.32 | CNY 19.63 | CNY 19.02 | 2.41M |
| 2026-06-11 | CNY 19.15 | -3.19% | CNY 19.54 | CNY 19.93 | CNY 18.93 | 2.99M |
| 2026-06-10 | CNY 19.78 | -1.88% | CNY 20.15 | CNY 20.22 | CNY 19.27 | 2.53M |
| 2026-06-09 | CNY 20.16 | +0.60% | CNY 20.60 | CNY 20.62 | CNY 19.95 | 1.47M |
| 2026-06-08 | CNY 20.04 | -5.25% | CNY 20.95 | CNY 20.95 | CNY 19.90 | 2.06M |
| 2026-06-05 | CNY 21.15 | +2.22% | CNY 21.11 | CNY 21.68 | CNY 20.25 | 2.84M |
| 2026-06-04 | CNY 20.69 | -2.31% | CNY 21.01 | CNY 21.16 | CNY 20.38 | 2.45M |
| 2026-06-03 | CNY 21.18 | -1.21% | CNY 21.47 | CNY 21.54 | CNY 20.90 | 1.85M |
| 2026-06-02 | CNY 21.44 | -2.46% | CNY 21.92 | CNY 21.92 | CNY 20.80 | 2.62M |
| 2026-06-01 | CNY 21.98 | -1.74% | CNY 22.35 | CNY 22.61 | CNY 21.92 | 2.16M |
| 2026-05-29 | CNY 22.37 | -3.87% | CNY 23.30 | CNY 23.36 | CNY 22.22 | 2.47M |
| 2026-05-28 | CNY 23.27 | -0.34% | CNY 23.34 | CNY 23.70 | CNY 22.77 | 2.42M |
| 2026-05-27 | CNY 23.35 | +3.41% | CNY 22.40 | CNY 23.45 | CNY 22.40 | 3.68M |
| 2026-05-26 | CNY 22.58 | -5.52% | CNY 23.90 | CNY 24.13 | CNY 22.28 | 2.90M |