Jiang Su Suyan Jingshen Co., Ltd. Class A 603299
SSE · China · Process Industries
CNY 8.69+0.07 (+0.81%)
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 8.69 | +0.81% | CNY 8.62 | CNY 8.73 | CNY 8.61 | 1.86M |
| 2026-09-29 | CNY 8.62 | +0.23% | CNY 8.60 | CNY 8.65 | CNY 8.59 | 1.66M |
| 2026-09-28 | CNY 8.60 | -0.46% | CNY 8.64 | CNY 8.66 | CNY 8.53 | 3.33M |
| 2026-09-24 | CNY 8.64 | -1.37% | CNY 8.74 | CNY 8.76 | CNY 8.63 | 2.92M |
| 2026-09-23 | CNY 8.76 | +0.11% | CNY 8.75 | CNY 8.84 | CNY 8.74 | 2.86M |
| 2026-09-22 | CNY 8.75 | +0.23% | CNY 8.76 | CNY 8.88 | CNY 8.73 | 2.93M |
| 2026-09-21 | CNY 8.73 | +0.58% | CNY 8.68 | CNY 8.77 | CNY 8.65 | 3.56M |
| 2026-09-18 | CNY 8.68 | +0.35% | CNY 8.67 | CNY 8.71 | CNY 8.60 | 4.37M |
| 2026-09-17 | CNY 8.65 | -0.35% | CNY 8.68 | CNY 8.71 | CNY 8.62 | 2.49M |
| 2026-09-16 | CNY 8.68 | -0.12% | CNY 8.69 | CNY 8.70 | CNY 8.60 | 3.12M |
| 2026-09-15 | CNY 8.69 | -0.11% | CNY 8.68 | CNY 8.78 | CNY 8.61 | 3.37M |
| 2026-09-14 | CNY 8.70 | +0.12% | CNY 8.78 | CNY 8.80 | CNY 8.66 | 3.06M |
| 2026-09-11 | CNY 8.69 | -2.80% | CNY 8.91 | CNY 8.94 | CNY 8.67 | 6.69M |
| 2026-09-10 | CNY 8.94 | -0.56% | CNY 8.96 | CNY 9.01 | CNY 8.91 | 2.85M |
| 2026-09-09 | CNY 8.99 | -0.33% | CNY 9.03 | CNY 9.05 | CNY 8.95 | 3.37M |
| 2026-09-08 | CNY 9.02 | +1.92% | CNY 8.85 | CNY 9.05 | CNY 8.83 | 4.97M |
| 2026-09-07 | CNY 8.85 | -0.90% | CNY 8.93 | CNY 8.94 | CNY 8.83 | 3.95M |
| 2026-09-04 | CNY 8.93 | +0.56% | CNY 8.92 | CNY 9.00 | CNY 8.90 | 3.44M |
| 2026-09-03 | CNY 8.88 | -0.89% | CNY 8.96 | CNY 8.99 | CNY 8.88 | 4.42M |
| 2026-09-02 | CNY 8.96 | -0.67% | CNY 9.02 | CNY 9.05 | CNY 8.87 | 3.99M |
| 2026-09-01 | CNY 9.02 | +0.45% | CNY 8.98 | CNY 9.09 | CNY 8.95 | 4.02M |
| 2026-08-31 | CNY 8.98 | -0.55% | CNY 8.97 | CNY 9.14 | CNY 8.97 | 6.68M |
| 2026-08-28 | CNY 9.03 | +2.15% | CNY 8.85 | CNY 9.05 | CNY 8.81 | 6.56M |
| 2026-08-27 | CNY 8.84 | +0.57% | CNY 8.81 | CNY 8.88 | CNY 8.72 | 5.89M |
| 2026-08-26 | CNY 8.79 | +0.69% | CNY 8.71 | CNY 8.89 | CNY 8.68 | 8.13M |
| 2026-08-25 | CNY 8.73 | -2.78% | CNY 8.88 | CNY 8.89 | CNY 8.64 | 14.61M |
| 2026-08-24 | CNY 8.98 | 0.00% | CNY 8.96 | CNY 9.07 | CNY 8.94 | 3.75M |
| 2026-08-21 | CNY 8.98 | -1.21% | CNY 9.09 | CNY 9.12 | CNY 8.94 | 4.52M |
| 2026-08-20 | CNY 9.09 | -0.22% | CNY 9.10 | CNY 9.19 | CNY 9.05 | 4.27M |
| 2026-08-19 | CNY 9.11 | -0.98% | CNY 9.11 | CNY 9.23 | CNY 9.05 | 4.74M |
| 2026-08-18 | CNY 9.20 | +0.99% | CNY 9.15 | CNY 9.25 | CNY 9.11 | 6.58M |
| 2026-08-17 | CNY 9.11 | +1.90% | CNY 8.92 | CNY 9.13 | CNY 8.90 | 7.00M |
| 2026-08-14 | CNY 8.94 | +0.34% | CNY 8.92 | CNY 8.96 | CNY 8.82 | 4.29M |
| 2026-08-13 | CNY 8.91 | -0.56% | CNY 8.93 | CNY 8.99 | CNY 8.87 | 4.74M |
| 2026-08-12 | CNY 8.96 | +0.34% | CNY 8.98 | CNY 9.00 | CNY 8.90 | 4.30M |
| 2026-08-11 | CNY 8.93 | -2.51% | CNY 9.19 | CNY 9.19 | CNY 8.88 | 9.65M |
| 2026-08-10 | CNY 9.16 | +0.88% | CNY 9.09 | CNY 9.24 | CNY 9.08 | 5.44M |
| 2026-08-07 | CNY 9.08 | -0.66% | CNY 9.11 | CNY 9.17 | CNY 9.03 | 3.90M |
| 2026-08-06 | CNY 9.14 | -1.30% | CNY 9.23 | CNY 9.26 | CNY 9.07 | 4.93M |
| 2026-08-05 | CNY 9.26 | +0.22% | CNY 9.25 | CNY 9.29 | CNY 9.18 | 3.93M |
| 2026-08-04 | CNY 9.24 | -1.81% | CNY 9.48 | CNY 9.48 | CNY 9.23 | 5.38M |
| 2026-08-03 | CNY 9.41 | 0.00% | CNY 9.36 | CNY 9.48 | CNY 9.34 | 4.07M |
| 2026-07-31 | CNY 9.41 | +0.64% | CNY 9.30 | CNY 9.48 | CNY 9.28 | 6.66M |
| 2026-07-30 | CNY 9.35 | +0.43% | CNY 9.26 | CNY 9.40 | CNY 9.17 | 5.90M |
| 2026-07-29 | CNY 9.31 | +1.97% | CNY 9.16 | CNY 9.33 | CNY 9.13 | 6.28M |
| 2026-07-28 | CNY 9.13 | +0.11% | CNY 9.11 | CNY 9.13 | CNY 9.03 | 3.75M |
| 2026-07-27 | CNY 9.12 | +0.11% | CNY 9.01 | CNY 9.18 | CNY 9.00 | 4.63M |
| 2026-07-24 | CNY 9.11 | -3.09% | CNY 9.40 | CNY 9.48 | CNY 9.07 | 5.70M |
| 2026-07-23 | CNY 9.40 | +2.06% | CNY 9.21 | CNY 9.42 | CNY 9.18 | 4.64M |
| 2026-07-22 | CNY 9.21 | -0.65% | CNY 9.26 | CNY 9.31 | CNY 9.13 | 5.59M |
| 2026-07-21 | CNY 9.27 | -0.96% | CNY 9.36 | CNY 9.49 | CNY 9.20 | 6.87M |
| 2026-07-20 | CNY 9.36 | +0.54% | CNY 9.39 | CNY 9.58 | CNY 9.30 | 6.79M |
| 2026-07-17 | CNY 9.31 | -1.27% | CNY 9.40 | CNY 9.63 | CNY 9.29 | 6.58M |
| 2026-07-16 | CNY 9.43 | -1.15% | CNY 9.56 | CNY 9.57 | CNY 9.38 | 4.41M |
| 2026-07-15 | CNY 9.54 | +1.71% | CNY 9.32 | CNY 9.54 | CNY 9.30 | 5.21M |
| 2026-07-14 | CNY 9.38 | +2.51% | CNY 9.19 | CNY 9.45 | CNY 9.15 | 6.70M |
| 2026-07-13 | CNY 9.15 | +0.77% | CNY 9.12 | CNY 9.23 | CNY 9.03 | 5.64M |
| 2026-07-10 | CNY 9.08 | +1.91% | CNY 8.93 | CNY 9.16 | CNY 8.83 | 5.53M |
| 2026-07-09 | CNY 8.91 | -0.34% | CNY 8.90 | CNY 9.00 | CNY 8.85 | 4.04M |
| 2026-07-08 | CNY 8.94 | +0.34% | CNY 8.93 | CNY 9.07 | CNY 8.86 | 3.89M |
| 2026-07-07 | CNY 8.91 | -2.41% | CNY 9.12 | CNY 9.12 | CNY 8.84 | 4.01M |
| 2026-07-06 | CNY 9.13 | +1.22% | CNY 9.05 | CNY 9.18 | CNY 8.99 | 3.80M |
| 2026-07-03 | CNY 9.02 | -0.44% | CNY 9.12 | CNY 9.14 | CNY 8.94 | 3.53M |
| 2026-07-02 | CNY 9.06 | +1.57% | CNY 8.89 | CNY 9.12 | CNY 8.86 | 5.48M |
| 2026-07-01 | CNY 8.92 | +1.48% | CNY 8.80 | CNY 8.98 | CNY 8.72 | 5.54M |
| 2026-06-30 | CNY 8.79 | -0.45% | CNY 8.83 | CNY 8.89 | CNY 8.71 | 4.14M |
| 2026-06-29 | CNY 8.83 | +0.11% | CNY 8.82 | CNY 8.86 | CNY 8.60 | 5.26M |
| 2026-06-26 | CNY 8.82 | -0.90% | CNY 8.95 | CNY 9.12 | CNY 8.77 | 5.13M |
| 2026-06-25 | CNY 8.90 | -2.73% | CNY 9.06 | CNY 9.15 | CNY 8.88 | 8.43M |
| 2026-06-24 | CNY 9.15 | -1.61% | CNY 9.33 | CNY 9.43 | CNY 9.14 | 4.79M |
| 2026-06-23 | CNY 9.30 | -1.90% | CNY 9.47 | CNY 9.59 | CNY 9.29 | 4.64M |
| 2026-06-22 | CNY 9.48 | -0.32% | CNY 9.45 | CNY 9.51 | CNY 9.12 | 9.64M |
| 2026-06-18 | CNY 9.51 | -4.61% | CNY 9.73 | CNY 9.77 | CNY 9.50 | 4.46M |
| 2026-06-17 | CNY 9.97 | -0.30% | CNY 10.00 | CNY 10.05 | CNY 9.82 | 3.83M |
| 2026-06-16 | CNY 10.00 | -1.96% | CNY 10.18 | CNY 10.24 | CNY 9.90 | 5.39M |
| 2026-06-15 | CNY 10.20 | +0.49% | CNY 10.15 | CNY 10.34 | CNY 10.15 | 5.27M |
| 2026-06-12 | CNY 10.15 | +3.47% | CNY 9.81 | CNY 10.18 | CNY 9.81 | 6.35M |
| 2026-06-11 | CNY 9.81 | -0.10% | CNY 9.90 | CNY 9.98 | CNY 9.72 | 3.92M |
| 2026-06-10 | CNY 9.82 | +0.20% | CNY 9.81 | CNY 9.84 | CNY 9.68 | 4.00M |
| 2026-06-09 | CNY 9.80 | -0.71% | CNY 9.87 | CNY 9.92 | CNY 9.77 | 4.35M |
| 2026-06-08 | CNY 9.87 | -1.69% | CNY 9.95 | CNY 10.03 | CNY 9.74 | 7.27M |
| 2026-06-05 | CNY 10.04 | -1.18% | CNY 10.14 | CNY 10.23 | CNY 10.03 | 4.62M |
| 2026-06-04 | CNY 10.16 | -1.84% | CNY 10.30 | CNY 10.37 | CNY 10.08 | 5.94M |
| 2026-06-03 | CNY 10.35 | -0.77% | CNY 10.42 | CNY 10.43 | CNY 10.24 | 4.53M |
| 2026-06-02 | CNY 10.43 | +0.19% | CNY 10.40 | CNY 10.57 | CNY 10.37 | 5.93M |
| 2026-06-01 | CNY 10.41 | +1.36% | CNY 10.25 | CNY 10.49 | CNY 10.16 | 6.70M |
| 2026-05-29 | CNY 10.27 | +1.28% | CNY 10.18 | CNY 10.32 | CNY 10.10 | 7.89M |
| 2026-05-28 | CNY 10.14 | -1.36% | CNY 10.21 | CNY 10.35 | CNY 10.10 | 6.86M |
| 2026-05-27 | CNY 10.28 | -1.63% | CNY 10.44 | CNY 10.47 | CNY 10.16 | 7.59M |
| 2026-05-26 | CNY 10.45 | +0.97% | CNY 10.32 | CNY 10.50 | CNY 10.30 | 5.28M |