Xinjiang Joinworld Co., Ltd. Class A 600888
SSE · China · Non-Energy Minerals
CNY 9.78+0.11 (+1.14%)
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 9.78 | +1.14% | CNY 9.70 | CNY 9.98 | CNY 9.60 | 40.22M |
| 2026-09-29 | CNY 9.67 | +6.38% | CNY 9.30 | CNY 9.77 | CNY 9.24 | 58.05M |
| 2026-09-28 | CNY 9.09 | -6.48% | CNY 9.80 | CNY 9.80 | CNY 9.02 | 43.90M |
| 2026-09-24 | CNY 9.72 | -3.38% | CNY 9.95 | CNY 10.03 | CNY 9.70 | 31.64M |
| 2026-09-23 | CNY 10.06 | -1.47% | CNY 10.23 | CNY 10.36 | CNY 10.00 | 30.29M |
| 2026-09-22 | CNY 10.21 | -0.39% | CNY 10.26 | CNY 10.42 | CNY 10.16 | 43.08M |
| 2026-09-21 | CNY 10.25 | +2.81% | CNY 9.97 | CNY 10.37 | CNY 9.92 | 52.02M |
| 2026-09-18 | CNY 9.97 | +1.94% | CNY 9.96 | CNY 10.00 | CNY 9.82 | 32.60M |
| 2026-09-17 | CNY 9.78 | -2.20% | CNY 9.90 | CNY 10.06 | CNY 9.71 | 26.31M |
| 2026-09-16 | CNY 10.00 | +1.63% | CNY 9.80 | CNY 10.03 | CNY 9.71 | 26.02M |
| 2026-09-15 | CNY 9.84 | +0.20% | CNY 9.80 | CNY 9.92 | CNY 9.74 | 20.66M |
| 2026-09-14 | CNY 9.82 | +0.20% | CNY 9.69 | CNY 9.85 | CNY 9.55 | 23.33M |
| 2026-09-11 | CNY 9.80 | -3.07% | CNY 9.97 | CNY 9.97 | CNY 9.51 | 44.91M |
| 2026-09-10 | CNY 10.11 | -1.37% | CNY 10.20 | CNY 10.28 | CNY 10.03 | 28.63M |
| 2026-09-09 | CNY 10.25 | +1.59% | CNY 10.09 | CNY 10.27 | CNY 10.09 | 36.30M |
| 2026-09-08 | CNY 10.09 | +1.10% | CNY 10.01 | CNY 10.15 | CNY 9.96 | 31.20M |
| 2026-09-07 | CNY 9.98 | +1.11% | CNY 9.87 | CNY 10.03 | CNY 9.82 | 29.56M |
| 2026-09-04 | CNY 9.87 | -2.85% | CNY 10.20 | CNY 10.27 | CNY 9.80 | 45.19M |
| 2026-09-03 | CNY 10.16 | +0.49% | CNY 10.17 | CNY 10.22 | CNY 10.06 | 30.06M |
| 2026-09-02 | CNY 10.11 | -2.60% | CNY 10.22 | CNY 10.25 | CNY 9.95 | 42.72M |
| 2026-09-01 | CNY 10.38 | -0.95% | CNY 10.54 | CNY 10.85 | CNY 10.32 | 52.15M |
| 2026-08-31 | CNY 10.48 | -0.29% | CNY 10.31 | CNY 10.50 | CNY 10.18 | 43.31M |
| 2026-08-28 | CNY 10.51 | -0.28% | CNY 10.59 | CNY 10.63 | CNY 10.42 | 45.53M |
| 2026-08-27 | CNY 10.54 | +1.25% | CNY 10.29 | CNY 10.66 | CNY 10.29 | 53.47M |
| 2026-08-26 | CNY 10.41 | +0.19% | CNY 10.33 | CNY 10.57 | CNY 10.28 | 52.40M |
| 2026-08-25 | CNY 10.39 | -1.33% | CNY 10.59 | CNY 10.59 | CNY 10.06 | 67.72M |
| 2026-08-24 | CNY 10.53 | +2.73% | CNY 10.23 | CNY 10.94 | CNY 10.21 | 90.50M |
| 2026-08-21 | CNY 10.25 | +4.49% | CNY 9.92 | CNY 10.30 | CNY 9.76 | 61.71M |
| 2026-08-20 | CNY 9.81 | +0.20% | CNY 9.94 | CNY 10.03 | CNY 9.74 | 41.59M |
| 2026-08-19 | CNY 9.79 | -4.67% | CNY 10.15 | CNY 10.18 | CNY 9.73 | 50.53M |
| 2026-08-18 | CNY 10.27 | -1.34% | CNY 10.36 | CNY 10.56 | CNY 10.11 | 48.49M |
| 2026-08-17 | CNY 10.41 | +0.39% | CNY 10.36 | CNY 10.42 | CNY 10.14 | 58.24M |
| 2026-08-14 | CNY 10.37 | +4.33% | CNY 9.94 | CNY 10.38 | CNY 9.91 | 70.79M |
| 2026-08-13 | CNY 9.94 | -1.88% | CNY 10.13 | CNY 10.24 | CNY 9.93 | 50.83M |
| 2026-08-12 | CNY 10.13 | +0.70% | CNY 10.10 | CNY 10.30 | CNY 10.07 | 42.70M |
| 2026-08-11 | CNY 10.06 | -0.98% | CNY 10.01 | CNY 10.33 | CNY 10.01 | 62.56M |
| 2026-08-10 | CNY 10.16 | +0.89% | CNY 10.19 | CNY 10.24 | CNY 9.92 | 60.61M |
| 2026-08-07 | CNY 10.07 | +2.03% | CNY 9.87 | CNY 10.17 | CNY 9.72 | 62.06M |
| 2026-08-06 | CNY 9.87 | +1.02% | CNY 9.73 | CNY 9.98 | CNY 9.60 | 65.58M |
| 2026-08-05 | CNY 9.77 | +4.05% | CNY 9.43 | CNY 9.81 | CNY 9.38 | 68.13M |
| 2026-08-04 | CNY 9.39 | +3.19% | CNY 9.15 | CNY 9.49 | CNY 9.12 | 64.34M |
| 2026-08-03 | CNY 9.10 | +1.11% | CNY 9.05 | CNY 9.13 | CNY 8.88 | 54.08M |
| 2026-07-31 | CNY 9.00 | +1.12% | CNY 9.17 | CNY 9.34 | CNY 8.99 | 78.63M |
| 2026-07-30 | CNY 8.90 | -2.52% | CNY 9.03 | CNY 9.26 | CNY 8.83 | 65.32M |
| 2026-07-29 | CNY 9.13 | +3.28% | CNY 8.84 | CNY 9.23 | CNY 8.62 | 76.65M |
| 2026-07-28 | CNY 8.84 | -2.86% | CNY 8.91 | CNY 9.03 | CNY 8.78 | 47.33M |
| 2026-07-27 | CNY 9.10 | +3.76% | CNY 8.77 | CNY 9.10 | CNY 8.72 | 44.86M |
| 2026-07-24 | CNY 8.77 | -4.26% | CNY 8.95 | CNY 9.02 | CNY 8.69 | 52.36M |
| 2026-07-23 | CNY 9.16 | +2.81% | CNY 8.92 | CNY 9.37 | CNY 8.90 | 69.11M |
| 2026-07-22 | CNY 8.91 | -4.81% | CNY 9.29 | CNY 9.38 | CNY 8.80 | 76.89M |
| 2026-07-21 | CNY 9.36 | +5.64% | CNY 9.01 | CNY 9.43 | CNY 8.44 | 90.76M |
| 2026-07-20 | CNY 8.86 | -7.03% | CNY 9.77 | CNY 9.92 | CNY 8.71 | 88.74M |
| 2026-07-17 | CNY 9.53 | -8.37% | CNY 10.35 | CNY 10.55 | CNY 9.43 | 69.30M |
| 2026-07-16 | CNY 10.40 | -3.79% | CNY 10.71 | CNY 11.00 | CNY 10.32 | 47.50M |
| 2026-07-15 | CNY 10.81 | -4.00% | CNY 11.38 | CNY 11.38 | CNY 10.69 | 49.05M |
| 2026-07-14 | CNY 11.26 | +6.43% | CNY 10.79 | CNY 11.38 | CNY 10.37 | 76.03M |
| 2026-07-13 | CNY 10.58 | -9.96% | CNY 11.50 | CNY 11.73 | CNY 10.58 | 67.10M |
| 2026-07-10 | CNY 11.75 | -3.45% | CNY 12.30 | CNY 12.53 | CNY 11.75 | 69.67M |
| 2026-07-09 | CNY 12.17 | -2.64% | CNY 12.50 | CNY 12.68 | CNY 11.40 | 99.07M |
| 2026-07-08 | CNY 12.50 | -2.50% | CNY 12.75 | CNY 13.00 | CNY 12.08 | 79.90M |
| 2026-07-07 | CNY 12.82 | -6.22% | CNY 13.52 | CNY 13.81 | CNY 12.77 | 73.92M |
| 2026-07-06 | CNY 13.67 | -3.73% | CNY 14.24 | CNY 14.50 | CNY 13.49 | 78.63M |
| 2026-07-03 | CNY 14.20 | -5.21% | CNY 14.98 | CNY 15.00 | CNY 13.90 | 103.33M |
| 2026-07-02 | CNY 14.98 | -6.61% | CNY 15.50 | CNY 15.97 | CNY 14.80 | 90.84M |
| 2026-07-01 | CNY 16.04 | +0.94% | CNY 15.90 | CNY 16.62 | CNY 15.57 | 118.66M |
| 2026-06-30 | CNY 15.89 | +6.22% | CNY 15.35 | CNY 16.31 | CNY 15.01 | 119.87M |
| 2026-06-29 | CNY 14.96 | -7.20% | CNY 16.23 | CNY 16.76 | CNY 14.69 | 150.20M |
| 2026-06-26 | CNY 16.12 | 0.00% | CNY 16.88 | CNY 17.28 | CNY 15.67 | 194.35M |
| 2026-06-25 | CNY 16.12 | +10.03% | CNY 15.50 | CNY 16.12 | CNY 15.50 | 67.81M |
| 2026-06-24 | CNY 14.65 | +7.56% | CNY 13.52 | CNY 14.81 | CNY 13.22 | 138.26M |
| 2026-06-23 | CNY 13.62 | -4.69% | CNY 13.80 | CNY 14.15 | CNY 13.45 | 110.29M |
| 2026-06-22 | CNY 14.29 | +8.75% | CNY 13.68 | CNY 14.41 | CNY 13.46 | 152.96M |
| 2026-06-18 | CNY 13.14 | +6.83% | CNY 12.78 | CNY 13.28 | CNY 12.35 | 145.79M |
| 2026-06-17 | CNY 12.30 | -1.52% | CNY 12.49 | CNY 13.44 | CNY 12.14 | 201.90M |
| 2026-06-16 | CNY 12.49 | +10.04% | CNY 11.15 | CNY 12.49 | CNY 11.03 | 109.67M |
| 2026-06-15 | CNY 11.35 | +3.94% | CNY 11.07 | CNY 11.45 | CNY 10.95 | 92.09M |
| 2026-06-12 | CNY 10.92 | -1.97% | CNY 11.26 | CNY 11.51 | CNY 10.80 | 91.87M |
| 2026-06-11 | CNY 11.14 | +2.30% | CNY 10.76 | CNY 11.52 | CNY 10.61 | 101.07M |
| 2026-06-10 | CNY 10.89 | +4.91% | CNY 10.20 | CNY 11.20 | CNY 10.08 | 87.78M |
| 2026-06-09 | CNY 10.38 | -0.48% | CNY 10.52 | CNY 10.60 | CNY 9.90 | 57.85M |
| 2026-06-08 | CNY 10.43 | -5.61% | CNY 10.64 | CNY 10.99 | CNY 10.25 | 73.11M |
| 2026-06-05 | CNY 11.05 | +1.84% | CNY 10.87 | CNY 11.70 | CNY 10.58 | 79.96M |
| 2026-06-04 | CNY 10.85 | -4.07% | CNY 11.24 | CNY 11.25 | CNY 10.77 | 88.28M |
| 2026-06-03 | CNY 11.31 | -4.40% | CNY 11.75 | CNY 11.93 | CNY 11.22 | 87.94M |
| 2026-06-02 | CNY 11.83 | +0.08% | CNY 11.98 | CNY 12.00 | CNY 11.49 | 72.57M |
| 2026-06-01 | CNY 11.82 | +2.07% | CNY 11.40 | CNY 12.34 | CNY 11.39 | 111.75M |
| 2026-05-29 | CNY 11.58 | -3.90% | CNY 12.20 | CNY 12.38 | CNY 11.46 | 112.10M |
| 2026-05-28 | CNY 12.05 | +2.73% | CNY 11.62 | CNY 12.27 | CNY 11.20 | 148.15M |
| 2026-05-27 | CNY 11.73 | +4.08% | CNY 11.16 | CNY 11.91 | CNY 11.14 | 145.17M |
| 2026-05-26 | CNY 11.27 | +1.99% | CNY 10.84 | CNY 11.46 | CNY 10.50 | 179.29M |