Jiangsu Safety Group Co., Ltd. Class A 603028
SSE · China · Non-Energy Minerals
CNY 7.16-0.10 (-1.38%)
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 7.16 | -1.38% | CNY 7.26 | CNY 7.32 | CNY 7.13 | 2.40M |
| 2026-09-29 | CNY 7.26 | +1.11% | CNY 7.12 | CNY 7.31 | CNY 7.05 | 3.46M |
| 2026-09-28 | CNY 7.18 | -0.97% | CNY 7.19 | CNY 7.32 | CNY 7.08 | 3.92M |
| 2026-09-24 | CNY 7.25 | +1.68% | CNY 7.13 | CNY 7.33 | CNY 7.05 | 4.95M |
| 2026-09-23 | CNY 7.13 | 0.00% | CNY 7.10 | CNY 7.22 | CNY 7.05 | 3.45M |
| 2026-09-22 | CNY 7.13 | +1.13% | CNY 7.08 | CNY 7.19 | CNY 6.99 | 4.28M |
| 2026-09-21 | CNY 7.05 | +4.44% | CNY 6.79 | CNY 7.10 | CNY 6.73 | 4.18M |
| 2026-09-18 | CNY 6.75 | -0.30% | CNY 6.81 | CNY 6.89 | CNY 6.72 | 2.75M |
| 2026-09-17 | CNY 6.77 | +0.74% | CNY 6.72 | CNY 6.81 | CNY 6.57 | 4.03M |
| 2026-09-16 | CNY 6.72 | +3.07% | CNY 6.52 | CNY 6.78 | CNY 6.46 | 3.70M |
| 2026-09-15 | CNY 6.52 | -4.68% | CNY 6.87 | CNY 6.89 | CNY 6.50 | 4.03M |
| 2026-09-14 | CNY 6.84 | -0.29% | CNY 6.86 | CNY 6.99 | CNY 6.75 | 2.88M |
| 2026-09-11 | CNY 6.86 | -2.83% | CNY 7.03 | CNY 7.03 | CNY 6.74 | 4.54M |
| 2026-09-10 | CNY 7.06 | -1.26% | CNY 7.18 | CNY 7.19 | CNY 7.00 | 3.57M |
| 2026-09-09 | CNY 7.15 | -0.56% | CNY 7.22 | CNY 7.25 | CNY 7.11 | 3.00M |
| 2026-09-08 | CNY 7.19 | +0.70% | CNY 7.11 | CNY 7.22 | CNY 7.06 | 2.87M |
| 2026-09-07 | CNY 7.14 | +2.00% | CNY 6.95 | CNY 7.16 | CNY 6.95 | 4.16M |
| 2026-09-04 | CNY 7.00 | -0.28% | CNY 7.02 | CNY 7.15 | CNY 6.98 | 4.70M |
| 2026-09-03 | CNY 7.02 | -1.68% | CNY 7.18 | CNY 7.26 | CNY 6.96 | 4.18M |
| 2026-09-02 | CNY 7.14 | -2.19% | CNY 7.19 | CNY 7.27 | CNY 7.03 | 6.76M |
| 2026-09-01 | CNY 7.30 | +1.67% | CNY 7.19 | CNY 7.50 | CNY 7.10 | 6.07M |
| 2026-08-31 | CNY 7.18 | +1.13% | CNY 7.12 | CNY 7.22 | CNY 7.00 | 3.58M |
| 2026-08-28 | CNY 7.10 | +1.28% | CNY 6.97 | CNY 7.16 | CNY 6.96 | 3.36M |
| 2026-08-27 | CNY 7.01 | -1.27% | CNY 7.01 | CNY 7.10 | CNY 6.95 | 2.83M |
| 2026-08-26 | CNY 7.10 | 0.00% | CNY 7.10 | CNY 7.20 | CNY 7.02 | 3.28M |
| 2026-08-25 | CNY 7.10 | +2.01% | CNY 6.98 | CNY 7.17 | CNY 6.88 | 3.65M |
| 2026-08-24 | CNY 6.96 | -0.71% | CNY 7.02 | CNY 7.11 | CNY 6.90 | 2.85M |
| 2026-08-21 | CNY 7.01 | +0.14% | CNY 6.97 | CNY 7.05 | CNY 6.84 | 2.35M |
| 2026-08-20 | CNY 7.00 | +2.49% | CNY 6.77 | CNY 7.05 | CNY 6.77 | 3.18M |
| 2026-08-19 | CNY 6.83 | -3.67% | CNY 7.14 | CNY 7.14 | CNY 6.80 | 3.53M |
| 2026-08-18 | CNY 7.09 | +0.28% | CNY 7.07 | CNY 7.10 | CNY 6.96 | 3.59M |
| 2026-08-17 | CNY 7.07 | +2.17% | CNY 6.91 | CNY 7.08 | CNY 6.85 | 3.31M |
| 2026-08-14 | CNY 6.92 | +0.29% | CNY 6.90 | CNY 6.97 | CNY 6.83 | 2.73M |
| 2026-08-13 | CNY 6.90 | -2.40% | CNY 7.13 | CNY 7.15 | CNY 6.90 | 3.05M |
| 2026-08-12 | CNY 7.07 | +1.14% | CNY 6.99 | CNY 7.13 | CNY 6.88 | 2.74M |
| 2026-08-11 | CNY 6.99 | +0.43% | CNY 6.99 | CNY 7.04 | CNY 6.81 | 3.57M |
| 2026-08-10 | CNY 6.96 | +2.35% | CNY 6.89 | CNY 6.99 | CNY 6.68 | 4.56M |
| 2026-08-07 | CNY 6.80 | +1.80% | CNY 6.71 | CNY 6.84 | CNY 6.52 | 4.21M |
| 2026-08-06 | CNY 6.68 | +0.45% | CNY 6.67 | CNY 6.72 | CNY 6.50 | 3.94M |
| 2026-08-05 | CNY 6.65 | +0.61% | CNY 6.65 | CNY 6.70 | CNY 6.57 | 3.19M |
| 2026-08-04 | CNY 6.61 | +0.15% | CNY 6.65 | CNY 6.67 | CNY 6.50 | 3.45M |
| 2026-08-03 | CNY 6.60 | +3.77% | CNY 6.40 | CNY 6.63 | CNY 6.34 | 4.19M |
| 2026-07-31 | CNY 6.36 | +3.08% | CNY 6.18 | CNY 6.43 | CNY 6.18 | 4.12M |
| 2026-07-30 | CNY 6.17 | -1.28% | CNY 6.25 | CNY 6.36 | CNY 6.10 | 3.63M |
| 2026-07-29 | CNY 6.25 | +1.30% | CNY 6.17 | CNY 6.30 | CNY 6.15 | 3.07M |
| 2026-07-28 | CNY 6.17 | +0.82% | CNY 6.06 | CNY 6.24 | CNY 6.06 | 3.72M |
| 2026-07-27 | CNY 6.12 | +3.73% | CNY 5.82 | CNY 6.16 | CNY 5.82 | 3.86M |
| 2026-07-24 | CNY 5.90 | -2.64% | CNY 5.89 | CNY 6.06 | CNY 5.85 | 3.30M |
| 2026-07-23 | CNY 6.06 | +5.39% | CNY 5.82 | CNY 6.09 | CNY 5.75 | 6.61M |
| 2026-07-22 | CNY 5.75 | -3.04% | CNY 6.01 | CNY 6.01 | CNY 5.71 | 3.94M |
| 2026-07-21 | CNY 5.93 | -0.50% | CNY 5.94 | CNY 5.98 | CNY 5.53 | 6.57M |
| 2026-07-20 | CNY 5.96 | -4.18% | CNY 6.23 | CNY 6.43 | CNY 5.77 | 5.46M |
| 2026-07-17 | CNY 6.22 | -4.01% | CNY 6.48 | CNY 6.59 | CNY 6.19 | 5.49M |
| 2026-07-16 | CNY 6.48 | +0.15% | CNY 6.47 | CNY 6.67 | CNY 6.37 | 3.41M |
| 2026-07-15 | CNY 6.47 | 0.00% | CNY 6.44 | CNY 6.56 | CNY 6.32 | 3.65M |
| 2026-07-14 | CNY 6.47 | +3.85% | CNY 6.22 | CNY 6.50 | CNY 6.10 | 5.09M |
| 2026-07-13 | CNY 6.23 | -5.46% | CNY 6.58 | CNY 6.62 | CNY 6.19 | 5.91M |
| 2026-07-10 | CNY 6.59 | +3.29% | CNY 6.38 | CNY 6.82 | CNY 6.30 | 5.88M |
| 2026-07-09 | CNY 6.38 | +0.63% | CNY 6.34 | CNY 6.46 | CNY 6.17 | 3.73M |
| 2026-07-08 | CNY 6.34 | -2.16% | CNY 6.47 | CNY 6.48 | CNY 6.25 | 3.58M |
| 2026-07-07 | CNY 6.48 | -3.71% | CNY 6.76 | CNY 6.81 | CNY 6.46 | 4.72M |
| 2026-07-06 | CNY 6.73 | -3.03% | CNY 6.94 | CNY 7.11 | CNY 6.72 | 6.60M |
| 2026-07-03 | CNY 6.94 | +4.83% | CNY 6.69 | CNY 7.05 | CNY 6.51 | 8.21M |
| 2026-07-02 | CNY 6.62 | -0.90% | CNY 6.70 | CNY 6.85 | CNY 6.59 | 6.00M |
| 2026-07-01 | CNY 6.68 | +3.25% | CNY 6.47 | CNY 6.87 | CNY 6.40 | 6.96M |
| 2026-06-30 | CNY 6.47 | -2.41% | CNY 6.63 | CNY 6.76 | CNY 6.46 | 4.09M |
| 2026-06-29 | CNY 6.63 | -0.60% | CNY 6.61 | CNY 6.80 | CNY 6.34 | 6.55M |
| 2026-06-26 | CNY 6.67 | -2.49% | CNY 6.70 | CNY 6.95 | CNY 6.63 | 4.48M |
| 2026-06-25 | CNY 6.84 | -2.43% | CNY 7.00 | CNY 7.03 | CNY 6.78 | 4.48M |
| 2026-06-24 | CNY 7.01 | -5.01% | CNY 7.41 | CNY 7.51 | CNY 6.96 | 5.28M |
| 2026-06-23 | CNY 7.38 | +0.82% | CNY 7.33 | CNY 7.68 | CNY 7.21 | 5.07M |
| 2026-06-22 | CNY 7.32 | -1.74% | CNY 7.44 | CNY 7.44 | CNY 7.03 | 6.82M |
| 2026-06-18 | CNY 7.45 | +2.05% | CNY 7.31 | CNY 7.50 | CNY 7.17 | 4.81M |
| 2026-06-17 | CNY 7.30 | -2.28% | CNY 7.39 | CNY 7.50 | CNY 7.28 | 4.30M |
| 2026-06-16 | CNY 7.47 | +0.67% | CNY 7.39 | CNY 7.54 | CNY 7.22 | 4.16M |
| 2026-06-15 | CNY 7.42 | -0.80% | CNY 7.43 | CNY 7.77 | CNY 7.34 | 4.55M |
| 2026-06-12 | CNY 7.48 | +1.36% | CNY 7.57 | CNY 7.60 | CNY 7.32 | 3.56M |
| 2026-06-11 | CNY 7.38 | -1.60% | CNY 7.48 | CNY 7.48 | CNY 7.25 | 3.25M |
| 2026-06-10 | CNY 7.50 | -2.09% | CNY 7.58 | CNY 7.65 | CNY 7.23 | 4.26M |
| 2026-06-09 | CNY 7.66 | +1.19% | CNY 7.69 | CNY 7.76 | CNY 7.46 | 3.98M |
| 2026-06-08 | CNY 7.57 | -4.18% | CNY 7.60 | CNY 7.90 | CNY 7.42 | 6.09M |
| 2026-06-05 | CNY 7.90 | +2.20% | CNY 7.75 | CNY 8.12 | CNY 7.56 | 4.50M |
| 2026-06-04 | CNY 7.73 | -0.77% | CNY 7.77 | CNY 7.85 | CNY 7.61 | 3.40M |
| 2026-06-03 | CNY 7.79 | -1.64% | CNY 7.91 | CNY 7.97 | CNY 7.74 | 3.95M |
| 2026-06-02 | CNY 7.92 | -3.30% | CNY 8.18 | CNY 8.36 | CNY 7.83 | 5.54M |
| 2026-06-01 | CNY 8.19 | +1.61% | CNY 8.06 | CNY 8.31 | CNY 7.90 | 3.98M |
| 2026-05-29 | CNY 8.06 | -4.39% | CNY 8.55 | CNY 8.55 | CNY 7.98 | 5.39M |
| 2026-05-28 | CNY 8.43 | +0.48% | CNY 8.39 | CNY 8.55 | CNY 8.18 | 5.69M |
| 2026-05-27 | CNY 8.39 | -3.23% | CNY 8.69 | CNY 8.76 | CNY 8.34 | 6.52M |
| 2026-05-26 | CNY 8.67 | -4.93% | CNY 9.09 | CNY 9.09 | CNY 8.58 | 8.05M |