Hainan Jinpan Smart Technology Co., Ltd. Class A 688676
SSE · China · Producer Manufacturing
CNY 61.53-0.02 (-0.03%)
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 61.53 | -0.03% | CNY 61.90 | CNY 62.50 | CNY 60.97 | 4.55M |
| 2026-09-29 | CNY 61.55 | +2.40% | CNY 59.99 | CNY 62.28 | CNY 59.61 | 5.57M |
| 2026-09-28 | CNY 60.11 | -3.14% | CNY 63.10 | CNY 63.60 | CNY 59.69 | 8.48M |
| 2026-09-24 | CNY 62.06 | -3.33% | CNY 63.80 | CNY 64.29 | CNY 62.00 |
| 6.05M |
| 2026-09-23 | CNY 64.20 | -0.73% | CNY 64.73 | CNY 65.00 | CNY 63.71 | 5.01M |
| 2026-09-22 | CNY 64.67 | +0.23% | CNY 65.31 | CNY 66.40 | CNY 64.50 | 9.66M |
| 2026-09-21 | CNY 64.52 | -1.29% | CNY 66.00 | CNY 66.30 | CNY 64.00 | 9.37M |
| 2026-09-18 | CNY 65.36 | +1.97% | CNY 64.99 | CNY 65.44 | CNY 63.76 | 8.42M |
| 2026-09-17 | CNY 64.10 | -0.06% | CNY 63.50 | CNY 65.20 | CNY 63.35 | 6.15M |
| 2026-09-16 | CNY 64.14 | +2.69% | CNY 62.53 | CNY 64.85 | CNY 61.90 | 10.84M |
| 2026-09-15 | CNY 62.46 | -0.11% | CNY 62.00 | CNY 63.59 | CNY 62.00 | 5.83M |
| 2026-09-14 | CNY 62.53 | -1.15% | CNY 62.30 | CNY 63.90 | CNY 62.10 | 6.81M |
| 2026-09-11 | CNY 63.26 | -2.83% | CNY 64.56 | CNY 64.83 | CNY 61.93 | 9.85M |
| 2026-09-10 | CNY 65.10 | -3.50% | CNY 66.63 | CNY 66.73 | CNY 64.86 | 9.06M |
| 2026-09-09 | CNY 67.46 | +2.62% | CNY 66.08 | CNY 68.70 | CNY 65.88 | 11.93M |
| 2026-09-08 | CNY 65.74 | -3.20% | CNY 67.99 | CNY 68.60 | CNY 65.40 | 11.05M |
| 2026-09-07 | CNY 67.91 | -0.86% | CNY 69.00 | CNY 69.23 | CNY 67.22 | 12.45M |
| 2026-09-04 | CNY 68.50 | +1.54% | CNY 68.10 | CNY 71.53 | CNY 68.01 | 19.34M |
| 2026-09-03 | CNY 67.46 | +5.49% | CNY 65.50 | CNY 68.86 | CNY 65.13 | 19.03M |
| 2026-09-02 | CNY 63.95 | -0.79% | CNY 63.60 | CNY 64.83 | CNY 62.80 | 7.27M |
| 2026-09-01 | CNY 64.46 | -3.26% | CNY 66.03 | CNY 66.57 | CNY 64.32 | 9.93M |
| 2026-08-31 | CNY 66.63 | +0.79% | CNY 65.60 | CNY 66.70 | CNY 63.92 | 14.49M |
| 2026-08-28 | CNY 66.11 | -0.99% | CNY 66.11 | CNY 68.00 | CNY 65.33 | 18.46M |
| 2026-08-27 | CNY 66.77 | -7.71% | CNY 70.94 | CNY 70.94 | CNY 64.92 | 36.14M |
| 2026-08-26 | CNY 72.35 | -2.23% | CNY 74.50 | CNY 75.20 | CNY 72.20 | 10.96M |
| 2026-08-25 | CNY 74.00 | -1.79% | CNY 74.66 | CNY 75.10 | CNY 72.02 | 11.25M |
| 2026-08-24 | CNY 75.35 | -0.86% | CNY 75.50 | CNY 77.50 | CNY 73.03 | 19.52M |
| 2026-08-21 | CNY 76.00 | +12.91% | CNY 71.53 | CNY 76.99 | CNY 70.68 | 36.84M |
| 2026-08-20 | CNY 67.31 | -0.84% | CNY 68.88 | CNY 69.20 | CNY 66.48 | 8.26M |
| 2026-08-19 | CNY 67.88 | -8.15% | CNY 71.50 | CNY 71.50 | CNY 67.61 | 14.28M |
| 2026-08-18 | CNY 73.90 | +0.16% | CNY 74.45 | CNY 76.00 | CNY 72.60 | 11.88M |
| 2026-08-17 | CNY 73.78 | +5.07% | CNY 70.12 | CNY 73.93 | CNY 69.08 | 17.25M |
| 2026-08-14 | CNY 70.22 | -2.27% | CNY 72.00 | CNY 72.48 | CNY 69.39 | 14.73M |
| 2026-08-13 | CNY 71.85 | +3.75% | CNY 70.25 | CNY 74.89 | CNY 69.02 | 24.26M |
| 2026-08-12 | CNY 69.25 | +0.67% | CNY 68.80 | CNY 70.64 | CNY 68.20 | 9.02M |
| 2026-08-11 | CNY 68.79 | -1.73% | CNY 69.00 | CNY 70.98 | CNY 67.50 | 10.86M |
| 2026-08-10 | CNY 70.00 | +0.97% | CNY 73.06 | CNY 74.00 | CNY 68.68 | 15.70M |
| 2026-08-07 | CNY 69.33 | +1.42% | CNY 68.00 | CNY 70.52 | CNY 66.50 | 14.27M |
| 2026-08-06 | CNY 68.36 | -1.89% | CNY 68.00 | CNY 69.29 | CNY 67.10 | 11.33M |
| 2026-08-05 | CNY 69.68 | +3.18% | CNY 66.00 | CNY 70.49 | CNY 65.80 | 11.31M |
| 2026-08-04 | CNY 67.53 | +2.66% | CNY 66.88 | CNY 68.49 | CNY 65.20 | 9.23M |
| 2026-08-03 | CNY 65.78 | +2.30% | CNY 64.91 | CNY 67.35 | CNY 63.80 | 8.87M |
| 2026-07-31 | CNY 64.30 | +0.63% | CNY 67.09 | CNY 68.40 | CNY 64.14 | 11.57M |
| 2026-07-30 | CNY 63.90 | -6.08% | CNY 68.00 | CNY 68.20 | CNY 63.37 | 10.73M |
| 2026-07-29 | CNY 68.04 | +1.33% | CNY 67.67 | CNY 69.15 | CNY 65.10 | 9.95M |
| 2026-07-28 | CNY 67.15 | -7.02% | CNY 70.66 | CNY 71.06 | CNY 66.41 | 12.09M |
| 2026-07-27 | CNY 72.22 | +5.88% | CNY 68.26 | CNY 72.66 | CNY 67.00 | 14.71M |
| 2026-07-24 | CNY 68.21 | -2.78% | CNY 68.00 | CNY 69.43 | CNY 66.43 | 14.68M |
| 2026-07-23 | CNY 70.16 | +10.91% | CNY 63.99 | CNY 70.50 | CNY 63.33 | 21.63M |
| 2026-07-22 | CNY 63.26 | -2.03% | CNY 64.00 | CNY 65.21 | CNY 62.56 | 8.79M |
| 2026-07-21 | CNY 64.57 | +7.17% | CNY 60.90 | CNY 64.68 | CNY 58.80 | 14.15M |
| 2026-07-20 | CNY 60.25 | -3.77% | CNY 63.88 | CNY 63.99 | CNY 57.86 | 13.94M |
| 2026-07-17 | CNY 62.61 | -3.84% | CNY 64.60 | CNY 66.66 | CNY 61.74 | 13.71M |
| 2026-07-16 | CNY 65.11 | -5.29% | CNY 67.88 | CNY 68.46 | CNY 64.39 | 12.68M |
| 2026-07-15 | CNY 68.75 | -6.03% | CNY 72.99 | CNY 74.56 | CNY 68.55 | 12.45M |
| 2026-07-14 | CNY 73.16 | +1.46% | CNY 72.90 | CNY 73.44 | CNY 69.13 | 10.84M |
| 2026-07-13 | CNY 72.11 | -7.33% | CNY 77.00 | CNY 77.77 | CNY 71.62 | 12.22M |
| 2026-07-10 | CNY 77.81 | -5.16% | CNY 81.50 | CNY 81.98 | CNY 77.78 | 13.46M |
| 2026-07-09 | CNY 82.04 | +6.06% | CNY 77.62 | CNY 82.30 | CNY 76.08 | 13.46M |
| 2026-07-08 | CNY 77.35 | -5.92% | CNY 83.00 | CNY 83.30 | CNY 77.33 | 13.78M |
| 2026-07-07 | CNY 82.22 | -0.63% | CNY 84.99 | CNY 89.66 | CNY 81.82 | 20.08M |
| 2026-07-06 | CNY 82.74 | +4.02% | CNY 82.82 | CNY 86.67 | CNY 82.42 | 16.35M |
| 2026-07-03 | CNY 79.54 | +0.68% | CNY 77.77 | CNY 81.50 | CNY 77.77 | 10.84M |
| 2026-07-02 | CNY 79.00 | -6.43% | CNY 81.43 | CNY 83.66 | CNY 79.00 | 12.30M |
| 2026-07-01 | CNY 84.43 | -0.25% | CNY 86.32 | CNY 86.98 | CNY 82.50 | 15.65M |
| 2026-06-30 | CNY 84.64 | +5.84% | CNY 81.07 | CNY 87.22 | CNY 80.50 | 17.55M |
| 2026-06-29 | CNY 79.97 | -2.48% | CNY 81.70 | CNY 82.84 | CNY 78.00 | 13.71M |
| 2026-06-26 | CNY 82.00 | -6.44% | CNY 88.53 | CNY 89.61 | CNY 81.10 | 16.90M |
| 2026-06-25 | CNY 87.64 | -1.84% | CNY 88.63 | CNY 90.43 | CNY 86.33 | 11.82M |
| 2026-06-24 | CNY 89.28 | +3.81% | CNY 85.59 | CNY 90.48 | CNY 84.00 | 16.75M |
| 2026-06-23 | CNY 86.00 | -6.88% | CNY 93.30 | CNY 93.30 | CNY 85.18 | 18.41M |
| 2026-06-22 | CNY 92.35 | -0.16% | CNY 93.93 | CNY 95.66 | CNY 90.14 | 23.10M |
| 2026-06-18 | CNY 92.50 | -0.27% | CNY 92.96 | CNY 94.88 | CNY 91.15 | 14.72M |
| 2026-06-17 | CNY 92.75 | -4.29% | CNY 98.00 | CNY 98.00 | CNY 91.03 | 21.51M |
| 2026-06-16 | CNY 96.91 | +6.66% | CNY 90.86 | CNY 99.55 | CNY 89.90 | 21.10M |
| 2026-06-15 | CNY 90.86 | +12.87% | CNY 83.00 | CNY 91.04 | CNY 81.80 | 18.88M |
| 2026-06-12 | CNY 80.50 | -0.24% | CNY 83.98 | CNY 84.30 | CNY 80.50 | 12.30M |
| 2026-06-11 | CNY 80.69 | +2.95% | CNY 78.43 | CNY 83.38 | CNY 78.43 | 13.95M |
| 2026-06-10 | CNY 78.38 | -8.84% | CNY 83.00 | CNY 83.66 | CNY 77.61 | 18.39M |
| 2026-06-09 | CNY 85.98 | +2.85% | CNY 85.18 | CNY 86.28 | CNY 83.60 | 11.84M |
| 2026-06-08 | CNY 83.60 | -7.03% | CNY 85.00 | CNY 88.19 | CNY 82.28 | 16.37M |
| 2026-06-05 | CNY 89.92 | -5.04% | CNY 95.09 | CNY 95.09 | CNY 88.00 | 20.81M |
| 2026-06-04 | CNY 94.69 | -1.35% | CNY 94.00 | CNY 98.46 | CNY 93.25 | 15.35M |
| 2026-06-03 | CNY 95.99 | -0.27% | CNY 94.80 | CNY 101.57 | CNY 92.76 | 20.53M |
| 2026-06-02 | CNY 96.25 | -4.41% | CNY 101.15 | CNY 102.50 | CNY 91.30 | 20.96M |
| 2026-06-01 | CNY 100.69 | +0.21% | CNY 100.48 | CNY 106.92 | CNY 100.01 | 20.38M |
| 2026-05-29 | CNY 100.48 | -4.44% | CNY 108.78 | CNY 110.56 | CNY 99.77 | 25.04M |
| 2026-05-28 | CNY 105.15 | +1.35% | CNY 105.00 | CNY 105.80 | CNY 102.01 | 20.63M |
| 2026-05-27 | CNY 103.75 | +7.98% | CNY 96.01 | CNY 111.11 | CNY 96.01 | 37.13M |
| 2026-05-26 | CNY 96.08 | -4.12% | CNY 99.05 | CNY 99.97 | CNY 94.49 | 15.81M |