Jiangyin Huaxin Precision Technology Corporation Class A 603370

SSE · China · Producer Manufacturing

CNY 27.53+0.18 (+0.66%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 27.53	+0.66%	CNY 27.35	CNY 27.97	CNY 27.22	1.41M
2026-09-29	CNY 27.35	0.00%	CNY 27.35	CNY 27.82	CNY 27.06	1.41M
2026-09-28	CNY 27.35	-2.22%	CNY 28.00	CNY 28.24	CNY 27.05	1.75M
2026-09-24	CNY 27.97	+1.93%	CNY 27.45	CNY 28.50	CNY 27.35	2.82M
2026-09-23	CNY 27.44	-0.65%	CNY 27.51	CNY 27.89	CNY 27.32	1.40M
2026-09-22	CNY 27.62	-2.81%	CNY 28.43	CNY 28.67	CNY 27.51	2.65M
2026-09-21	CNY 28.42	+2.34%	CNY 27.80	CNY 28.85	CNY 27.48	2.61M
2026-09-18	CNY 27.77	+2.59%	CNY 27.26	CNY 27.99	CNY 27.10	1.83M
2026-09-17	CNY 27.07	-1.56%	CNY 27.59	CNY 27.59	CNY 27.06	890.86K
2026-09-16	CNY 27.50	+1.74%	CNY 27.03	CNY 28.00	CNY 27.00	1.33M
2026-09-15	CNY 27.03	-2.35%	CNY 27.55	CNY 27.66	CNY 27.03	779.35K
2026-09-14	CNY 27.68	+0.36%	CNY 27.49	CNY 27.79	CNY 27.27	719.71K
2026-09-11	CNY 27.58	-0.40%	CNY 27.37	CNY 27.67	CNY 26.88	1.09M
2026-09-10	CNY 27.69	-4.25%	CNY 28.60	CNY 28.67	CNY 27.56	1.68M
2026-09-09	CNY 28.92	+0.17%	CNY 28.74	CNY 28.96	CNY 28.51	1.40M
2026-09-08	CNY 28.87	-4.44%	CNY 30.00	CNY 30.03	CNY 28.72	2.99M
2026-09-07	CNY 30.21	-5.92%	CNY 30.50	CNY 32.54	CNY 30.00	3.08M
2026-09-04	CNY 32.11	-1.20%	CNY 32.55	CNY 33.03	CNY 31.95	863.45K
2026-09-03	CNY 32.50	+0.78%	CNY 32.30	CNY 32.71	CNY 32.04	453.30K
2026-09-02	CNY 32.25	-1.86%	CNY 32.52	CNY 32.85	CNY 31.88	685.21K
2026-09-01	CNY 32.86	+0.24%	CNY 32.78	CNY 33.04	CNY 32.45	557.80K
2026-08-31	CNY 32.78	+0.95%	CNY 32.40	CNY 33.21	CNY 32.23	476.60K
2026-08-28	CNY 32.47	-1.04%	CNY 32.81	CNY 33.08	CNY 32.45	342.04K
2026-08-27	CNY 32.81	-0.03%	CNY 33.17	CNY 33.17	CNY 32.40	375.02K
2026-08-26	CNY 32.82	+0.98%	CNY 32.50	CNY 33.31	CNY 32.50	527.35K
2026-08-25	CNY 32.50	+1.59%	CNY 32.03	CNY 32.65	CNY 31.68	505.42K
2026-08-24	CNY 31.99	-2.41%	CNY 32.70	CNY 32.90	CNY 31.78	563.75K
2026-08-21	CNY 32.78	-0.36%	CNY 32.96	CNY 33.00	CNY 32.18	469.61K
2026-08-20	CNY 32.90	-0.54%	CNY 33.38	CNY 33.57	CNY 32.88	596.30K
2026-08-19	CNY 33.08	-4.45%	CNY 34.33	CNY 34.51	CNY 33.08	805.69K
2026-08-18	CNY 34.62	-0.97%	CNY 34.81	CNY 34.89	CNY 34.04	709.96K
2026-08-17	CNY 34.96	+0.84%	CNY 34.67	CNY 34.99	CNY 34.31	531.83K
2026-08-14	CNY 34.67	+0.76%	CNY 34.33	CNY 35.00	CNY 33.82	684.23K
2026-08-13	CNY 34.41	-0.81%	CNY 34.55	CNY 34.80	CNY 34.40	508.40K
2026-08-12	CNY 34.69	+0.03%	CNY 34.70	CNY 34.75	CNY 34.52	389.55K
2026-08-11	CNY 34.68	+0.29%	CNY 34.43	CNY 34.93	CNY 34.23	472.57K
2026-08-10	CNY 34.58	+0.96%	CNY 34.25	CNY 34.98	CNY 33.85	663.67K
2026-08-07	CNY 34.25	-0.32%	CNY 34.25	CNY 34.95	CNY 34.21	686.63K
2026-08-06	CNY 34.36	-2.55%	CNY 34.50	CNY 35.05	CNY 34.13	974.77K
2026-08-05	CNY 35.26	+5.76%	CNY 33.34	CNY 35.35	CNY 33.02	1.42M
2026-08-04	CNY 33.34	+0.69%	CNY 33.28	CNY 33.34	CNY 32.84	564.08K
2026-08-03	CNY 33.11	+1.72%	CNY 32.55	CNY 33.16	CNY 32.26	679.77K
2026-07-31	CNY 32.55	+2.75%	CNY 31.72	CNY 32.70	CNY 31.72	753.28K
2026-07-30	CNY 31.68	-1.95%	CNY 32.39	CNY 32.39	CNY 31.50	718.81K
2026-07-29	CNY 32.31	+1.70%	CNY 31.77	CNY 32.44	CNY 31.60	550.79K
2026-07-28	CNY 31.77	-0.22%	CNY 31.60	CNY 32.20	CNY 31.50	459.22K
2026-07-27	CNY 31.84	+2.08%	CNY 31.20	CNY 31.99	CNY 31.02	489.51K
2026-07-24	CNY 31.19	-4.35%	CNY 32.25	CNY 32.47	CNY 31.15	849.28K
2026-07-23	CNY 32.61	-3.38%	CNY 33.65	CNY 33.65	CNY 31.89	1.28M
2026-07-22	CNY 33.75	-2.91%	CNY 34.69	CNY 36.17	CNY 33.48	1.88M
2026-07-21	CNY 34.76	+1.34%	CNY 34.30	CNY 34.89	CNY 33.65	973.98K
2026-07-20	CNY 34.30	+0.65%	CNY 33.89	CNY 34.30	CNY 33.00	1.23M
2026-07-17	CNY 34.08	+3.87%	CNY 32.47	CNY 35.08	CNY 32.47	1.73M
2026-07-16	CNY 32.81	+0.83%	CNY 32.55	CNY 33.28	CNY 32.26	549.41K
2026-07-15	CNY 32.54	+0.34%	CNY 32.07	CNY 32.93	CNY 32.07	416.68K
2026-07-14	CNY 32.43	+1.89%	CNY 31.88	CNY 32.44	CNY 31.42	495.58K
2026-07-13	CNY 31.83	-6.13%	CNY 33.61	CNY 34.03	CNY 31.60	816.14K
2026-07-10	CNY 33.91	+1.31%	CNY 33.42	CNY 34.54	CNY 32.71	843.47K
2026-07-09	CNY 33.47	-3.35%	CNY 34.62	CNY 34.91	CNY 33.32	825.95K
2026-07-08	CNY 34.63	-3.46%	CNY 35.87	CNY 35.87	CNY 34.62	494.97K
2026-07-07	CNY 35.87	-1.65%	CNY 36.40	CNY 37.00	CNY 35.48	485.42K
2026-07-06	CNY 36.47	-4.73%	CNY 38.03	CNY 38.18	CNY 36.38	866.92K
2026-07-03	CNY 38.28	+3.07%	CNY 37.14	CNY 38.79	CNY 37.09	826.16K
2026-07-02	CNY 37.14	+1.78%	CNY 36.44	CNY 37.84	CNY 36.00	935.24K
2026-07-01	CNY 36.49	+1.42%	CNY 35.77	CNY 36.62	CNY 35.77	649.67K
2026-06-30	CNY 35.98	+1.47%	CNY 35.50	CNY 36.23	CNY 34.43	813.78K
2026-06-29	CNY 35.46	-0.59%	CNY 34.67	CNY 35.83	CNY 34.67	677.99K
2026-06-26	CNY 35.67	-2.86%	CNY 36.25	CNY 37.08	CNY 35.39	760.59K
2026-06-25	CNY 36.72	-6.37%	CNY 40.00	CNY 40.00	CNY 36.65	1.39M
2026-06-24	CNY 39.22	-5.11%	CNY 41.11	CNY 41.70	CNY 39.00	1.53M
2026-06-23	CNY 41.33	-0.41%	CNY 41.48	CNY 42.30	CNY 41.00	735.90K
2026-06-22	CNY 41.50	-0.81%	CNY 41.88	CNY 42.10	CNY 40.85	755.09K
2026-06-18	CNY 41.84	+0.38%	CNY 41.55	CNY 42.10	CNY 41.14	685.49K
2026-06-17	CNY 41.68	-3.74%	CNY 43.30	CNY 43.33	CNY 41.61	1.23M
2026-06-16	CNY 43.30	-0.02%	CNY 43.11	CNY 44.20	CNY 43.00	926.15K
2026-06-15	CNY 43.31	-0.09%	CNY 43.35	CNY 43.58	CNY 43.10	721.71K
2026-06-12	CNY 43.35	+2.55%	CNY 42.10	CNY 43.45	CNY 42.10	824.31K
2026-06-11	CNY 42.27	-2.11%	CNY 42.90	CNY 43.17	CNY 42.00	699.75K
2026-06-10	CNY 43.18	+4.15%	CNY 41.49	CNY 44.49	CNY 40.90	1.47M
2026-06-09	CNY 41.46	+0.14%	CNY 41.44	CNY 42.13	CNY 41.01	564.75K
2026-06-08	CNY 41.40	-2.82%	CNY 41.61	CNY 42.40	CNY 41.04	788.39K
2026-06-05	CNY 42.60	-2.41%	CNY 43.64	CNY 43.65	CNY 42.58	1.16M
2026-06-04	CNY 43.65	+6.23%	CNY 40.88	CNY 44.27	CNY 40.86	1.69M
2026-06-03	CNY 41.09	-2.05%	CNY 41.66	CNY 41.89	CNY 40.88	748.82K
2026-06-02	CNY 41.95	-1.11%	CNY 42.43	CNY 42.56	CNY 41.56	553.10K
2026-06-01	CNY 42.42	-0.16%	CNY 41.84	CNY 42.46	CNY 41.83	521.96K
2026-05-29	CNY 42.49	+0.69%	CNY 42.28	CNY 42.88	CNY 41.72	978.19K
2026-05-28	CNY 42.20	-3.54%	CNY 43.48	CNY 43.91	CNY 41.80	1.56M
2026-05-27	CNY 43.75	-5.95%	CNY 46.00	CNY 46.29	CNY 43.71	1.65M
2026-05-26	CNY 46.52	-1.90%	CNY 47.42	CNY 47.81	CNY 46.26	1.87M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 27.53	+0.66%	CNY 27.35	CNY 27.97	CNY 27.22	1.41M
2026-09-29	CNY 27.35	0.00%	CNY 27.35	CNY 27.82	CNY 27.06	1.41M
2026-09-28	CNY 27.35	-2.22%	CNY 28.00	CNY 28.24	CNY 27.05	1.75M
2026-09-24	CNY 27.97	+1.93%	CNY 27.45	CNY 28.50	CNY 27.35	2.82M
2026-09-23	CNY 27.44	-0.65%	CNY 27.51	CNY 27.89	CNY 27.32	1.40M
2026-09-22	CNY 27.62	-2.81%	CNY 28.43	CNY 28.67	CNY 27.51	2.65M
2026-09-21	CNY 28.42	+2.34%	CNY 27.80	CNY 28.85	CNY 27.48	2.61M
2026-09-18	CNY 27.77	+2.59%	CNY 27.26	CNY 27.99	CNY 27.10	1.83M
2026-09-17	CNY 27.07	-1.56%	CNY 27.59	CNY 27.59	CNY 27.06	890.86K
2026-09-16	CNY 27.50	+1.74%	CNY 27.03	CNY 28.00	CNY 27.00	1.33M
2026-09-15	CNY 27.03	-2.35%	CNY 27.55	CNY 27.66	CNY 27.03	779.35K
2026-09-14	CNY 27.68	+0.36%	CNY 27.49	CNY 27.79	CNY 27.27	719.71K
2026-09-11	CNY 27.58	-0.40%	CNY 27.37	CNY 27.67	CNY 26.88	1.09M
2026-09-10	CNY 27.69	-4.25%	CNY 28.60	CNY 28.67	CNY 27.56	1.68M
2026-09-09	CNY 28.92	+0.17%	CNY 28.74	CNY 28.96	CNY 28.51	1.40M
2026-09-08	CNY 28.87	-4.44%	CNY 30.00	CNY 30.03	CNY 28.72	2.99M
2026-09-07	CNY 30.21	-5.92%	CNY 30.50	CNY 32.54	CNY 30.00	3.08M
2026-09-04	CNY 32.11	-1.20%	CNY 32.55	CNY 33.03	CNY 31.95	863.45K
2026-09-03	CNY 32.50	+0.78%	CNY 32.30	CNY 32.71	CNY 32.04	453.30K
2026-09-02	CNY 32.25	-1.86%	CNY 32.52	CNY 32.85	CNY 31.88	685.21K
2026-09-01	CNY 32.86	+0.24%	CNY 32.78	CNY 33.04	CNY 32.45	557.80K
2026-08-31	CNY 32.78	+0.95%	CNY 32.40	CNY 33.21	CNY 32.23	476.60K
2026-08-28	CNY 32.47	-1.04%	CNY 32.81	CNY 33.08	CNY 32.45	342.04K
2026-08-27	CNY 32.81	-0.03%	CNY 33.17	CNY 33.17	CNY 32.40	375.02K
2026-08-26	CNY 32.82	+0.98%	CNY 32.50	CNY 33.31	CNY 32.50	527.35K
2026-08-25	CNY 32.50	+1.59%	CNY 32.03	CNY 32.65	CNY 31.68	505.42K
2026-08-24	CNY 31.99	-2.41%	CNY 32.70	CNY 32.90	CNY 31.78	563.75K
2026-08-21	CNY 32.78	-0.36%	CNY 32.96	CNY 33.00	CNY 32.18	469.61K
2026-08-20	CNY 32.90	-0.54%	CNY 33.38	CNY 33.57	CNY 32.88	596.30K
2026-08-19	CNY 33.08	-4.45%	CNY 34.33	CNY 34.51	CNY 33.08	805.69K
2026-08-18	CNY 34.62	-0.97%	CNY 34.81	CNY 34.89	CNY 34.04	709.96K
2026-08-17	CNY 34.96	+0.84%	CNY 34.67	CNY 34.99	CNY 34.31	531.83K
2026-08-14	CNY 34.67	+0.76%	CNY 34.33	CNY 35.00	CNY 33.82	684.23K
2026-08-13	CNY 34.41	-0.81%	CNY 34.55	CNY 34.80	CNY 34.40	508.40K
2026-08-12	CNY 34.69	+0.03%	CNY 34.70	CNY 34.75	CNY 34.52	389.55K
2026-08-11	CNY 34.68	+0.29%	CNY 34.43	CNY 34.93	CNY 34.23	472.57K
2026-08-10	CNY 34.58	+0.96%	CNY 34.25	CNY 34.98	CNY 33.85	663.67K
2026-08-07	CNY 34.25	-0.32%	CNY 34.25	CNY 34.95	CNY 34.21	686.63K
2026-08-06	CNY 34.36	-2.55%	CNY 34.50	CNY 35.05	CNY 34.13	974.77K
2026-08-05	CNY 35.26	+5.76%	CNY 33.34	CNY 35.35	CNY 33.02	1.42M
2026-08-04	CNY 33.34	+0.69%	CNY 33.28	CNY 33.34	CNY 32.84	564.08K
2026-08-03	CNY 33.11	+1.72%	CNY 32.55	CNY 33.16	CNY 32.26	679.77K
2026-07-31	CNY 32.55	+2.75%	CNY 31.72	CNY 32.70	CNY 31.72	753.28K
2026-07-30	CNY 31.68	-1.95%	CNY 32.39	CNY 32.39	CNY 31.50	718.81K
2026-07-29	CNY 32.31	+1.70%	CNY 31.77	CNY 32.44	CNY 31.60	550.79K
2026-07-28	CNY 31.77	-0.22%	CNY 31.60	CNY 32.20	CNY 31.50	459.22K
2026-07-27	CNY 31.84	+2.08%	CNY 31.20	CNY 31.99	CNY 31.02	489.51K
2026-07-24	CNY 31.19	-4.35%	CNY 32.25	CNY 32.47	CNY 31.15	849.28K
2026-07-23	CNY 32.61	-3.38%	CNY 33.65	CNY 33.65	CNY 31.89	1.28M
2026-07-22	CNY 33.75	-2.91%	CNY 34.69	CNY 36.17	CNY 33.48	1.88M
2026-07-21	CNY 34.76	+1.34%	CNY 34.30	CNY 34.89	CNY 33.65	973.98K
2026-07-20	CNY 34.30	+0.65%	CNY 33.89	CNY 34.30	CNY 33.00	1.23M
2026-07-17	CNY 34.08	+3.87%	CNY 32.47	CNY 35.08	CNY 32.47	1.73M
2026-07-16	CNY 32.81	+0.83%	CNY 32.55	CNY 33.28	CNY 32.26	549.41K
2026-07-15	CNY 32.54	+0.34%	CNY 32.07	CNY 32.93	CNY 32.07	416.68K
2026-07-14	CNY 32.43	+1.89%	CNY 31.88	CNY 32.44	CNY 31.42	495.58K
2026-07-13	CNY 31.83	-6.13%	CNY 33.61	CNY 34.03	CNY 31.60	816.14K
2026-07-10	CNY 33.91	+1.31%	CNY 33.42	CNY 34.54	CNY 32.71	843.47K
2026-07-09	CNY 33.47	-3.35%	CNY 34.62	CNY 34.91	CNY 33.32	825.95K
2026-07-08	CNY 34.63	-3.46%	CNY 35.87	CNY 35.87	CNY 34.62	494.97K
2026-07-07	CNY 35.87	-1.65%	CNY 36.40	CNY 37.00	CNY 35.48	485.42K
2026-07-06	CNY 36.47	-4.73%	CNY 38.03	CNY 38.18	CNY 36.38	866.92K
2026-07-03	CNY 38.28	+3.07%	CNY 37.14	CNY 38.79	CNY 37.09	826.16K
2026-07-02	CNY 37.14	+1.78%	CNY 36.44	CNY 37.84	CNY 36.00	935.24K
2026-07-01	CNY 36.49	+1.42%	CNY 35.77	CNY 36.62	CNY 35.77	649.67K
2026-06-30	CNY 35.98	+1.47%	CNY 35.50	CNY 36.23	CNY 34.43	813.78K
2026-06-29	CNY 35.46	-0.59%	CNY 34.67	CNY 35.83	CNY 34.67	677.99K
2026-06-26	CNY 35.67	-2.86%	CNY 36.25	CNY 37.08	CNY 35.39	760.59K
2026-06-25	CNY 36.72	-6.37%	CNY 40.00	CNY 40.00	CNY 36.65	1.39M
2026-06-24	CNY 39.22	-5.11%	CNY 41.11	CNY 41.70	CNY 39.00	1.53M
2026-06-23	CNY 41.33	-0.41%	CNY 41.48	CNY 42.30	CNY 41.00	735.90K
2026-06-22	CNY 41.50	-0.81%	CNY 41.88	CNY 42.10	CNY 40.85	755.09K
2026-06-18	CNY 41.84	+0.38%	CNY 41.55	CNY 42.10	CNY 41.14	685.49K
2026-06-17	CNY 41.68	-3.74%	CNY 43.30	CNY 43.33	CNY 41.61	1.23M
2026-06-16	CNY 43.30	-0.02%	CNY 43.11	CNY 44.20	CNY 43.00	926.15K
2026-06-15	CNY 43.31	-0.09%	CNY 43.35	CNY 43.58	CNY 43.10	721.71K
2026-06-12	CNY 43.35	+2.55%	CNY 42.10	CNY 43.45	CNY 42.10	824.31K
2026-06-11	CNY 42.27	-2.11%	CNY 42.90	CNY 43.17	CNY 42.00	699.75K
2026-06-10	CNY 43.18	+4.15%	CNY 41.49	CNY 44.49	CNY 40.90	1.47M
2026-06-09	CNY 41.46	+0.14%	CNY 41.44	CNY 42.13	CNY 41.01	564.75K
2026-06-08	CNY 41.40	-2.82%	CNY 41.61	CNY 42.40	CNY 41.04	788.39K
2026-06-05	CNY 42.60	-2.41%	CNY 43.64	CNY 43.65	CNY 42.58	1.16M
2026-06-04	CNY 43.65	+6.23%	CNY 40.88	CNY 44.27	CNY 40.86	1.69M
2026-06-03	CNY 41.09	-2.05%	CNY 41.66	CNY 41.89	CNY 40.88	748.82K
2026-06-02	CNY 41.95	-1.11%	CNY 42.43	CNY 42.56	CNY 41.56	553.10K
2026-06-01	CNY 42.42	-0.16%	CNY 41.84	CNY 42.46	CNY 41.83	521.96K
2026-05-29	CNY 42.49	+0.69%	CNY 42.28	CNY 42.88	CNY 41.72	978.19K
2026-05-28	CNY 42.20	-3.54%	CNY 43.48	CNY 43.91	CNY 41.80	1.56M
2026-05-27	CNY 43.75	-5.95%	CNY 46.00	CNY 46.29	CNY 43.71	1.65M
2026-05-26	CNY 46.52	-1.90%	CNY 47.42	CNY 47.81	CNY 46.26	1.87M