Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

J.S. Corrugating Machinery Co., Ltd. (000821.SZ)

Compare
11.07
+0.09
+(0.82%)
At close: April 11 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202510.9011.1310.8511.0711.078,092,100
Apr 10, 202510.9311.2510.9310.9810.9813,788,978
Apr 9, 202510.4110.809.7610.7510.7517,695,200
Apr 8, 202510.8711.1410.3110.5310.5321,363,068
Apr 7, 202511.1511.6011.0711.0711.0711,971,300
Apr 3, 202512.2612.4912.2012.3012.306,650,914
Apr 2, 202512.4612.5512.3812.4412.445,678,630
Apr 1, 202512.3412.5612.3112.4312.437,431,800
Mar 31, 202512.5512.5812.2312.3512.3511,082,031
Mar 28, 202512.7912.9712.6612.6712.678,398,341
Mar 27, 202512.8512.9412.6412.7712.779,414,779
Mar 26, 202512.7813.1412.6612.9712.9712,547,962
Mar 25, 202512.7412.9312.6512.7812.789,002,300
Mar 24, 202513.0213.0612.5112.7612.7615,032,823
Mar 21, 202513.2013.3512.9913.0313.0312,730,000
Mar 20, 202513.3213.4513.2613.2813.289,602,700
Mar 19, 202513.5213.5213.2613.3613.3613,101,356
Mar 18, 202513.4913.6213.3913.5213.5211,975,396
Mar 17, 202513.5313.6513.4413.4613.4611,937,408
Mar 14, 202513.2413.5813.1313.5213.5216,485,108
Mar 13, 202513.6813.7413.1813.3013.3021,908,156
Mar 12, 202513.8013.8613.6913.7013.7014,949,856
Mar 11, 202513.7413.8013.5613.7913.7916,540,332
Mar 10, 202513.7614.0713.7413.9213.9225,068,152
Mar 7, 202513.6913.8313.4513.6813.6820,866,002
Mar 6, 202513.8013.8813.6713.7713.7723,018,831
Mar 5, 202513.9013.9013.5413.7813.7820,970,671
Mar 4, 202513.6814.0613.5213.9213.9221,739,568
Mar 3, 202513.6414.0713.6413.8113.8129,148,593
Feb 28, 202514.2514.2513.5713.6313.6329,957,382
Feb 27, 202514.2514.4713.9514.3914.3940,090,699
Feb 26, 202513.7014.3513.7014.3314.3347,097,451
Feb 25, 202513.5813.9413.4613.7613.7635,969,249
Feb 24, 202513.7313.7913.5213.6613.6635,488,267
Feb 21, 202513.1113.9513.0513.8913.8960,506,653
Feb 20, 202513.1613.1612.9113.1213.1218,822,228
Feb 19, 202512.6313.1612.6113.1613.1626,676,473
Feb 18, 202512.8213.1012.6312.7212.7225,279,356
Feb 17, 202512.8413.0112.7012.8212.8213,228,369
Feb 14, 202512.7312.9212.6912.7812.7810,759,990
Feb 13, 202513.0013.0812.7612.7812.7814,324,102
Feb 12, 202512.9313.0912.8713.0613.0616,602,089
Feb 11, 202512.8813.0412.6912.9412.9417,733,819
Feb 10, 202512.9913.0012.7612.8712.8716,685,000
Feb 7, 202512.6713.0712.6612.9612.9625,684,447
Feb 6, 202512.1812.6812.1212.6512.6517,109,671
Feb 5, 202512.1812.4012.0812.2312.239,334,376
Jan 27, 202512.4212.5312.1112.1112.118,945,200
Jan 24, 202512.1412.4312.1012.4212.4212,309,800
Jan 23, 202512.4512.5512.1612.1612.1613,084,832
Jan 22, 202512.3912.4512.2712.3412.347,501,300
Jan 21, 202512.5812.6312.3312.4912.497,767,100
Jan 20, 202512.6512.8012.4712.5412.5410,648,800
Jan 17, 202512.4212.6212.3312.5212.528,847,841
Jan 16, 202512.5812.6212.3712.4912.4914,183,425
Jan 15, 202512.3212.7312.2212.4612.4619,610,525
Jan 14, 202511.7312.3511.6712.3412.3415,536,625
Jan 13, 202511.5411.8511.4911.7311.738,371,400
Jan 10, 202512.0012.1111.6511.6611.668,851,110
Jan 9, 202511.7612.1311.7612.0212.029,699,900
Jan 8, 202511.9711.9711.5311.8811.8811,069,383
Jan 7, 202511.8611.9711.7611.9511.958,252,200
Jan 6, 202511.7011.9811.5711.8611.8610,238,500
Jan 3, 202512.0912.1911.6811.7011.7013,834,877
Jan 2, 202512.4412.5611.9512.1012.1014,215,100
Dec 31, 202412.9913.0512.4512.4512.4514,941,200
Dec 30, 202413.0213.1412.8112.9912.999,475,100
Dec 27, 202413.0013.1912.9013.0413.0412,057,700
Dec 26, 202413.0413.1412.9813.0213.0211,183,446
Dec 25, 202413.2413.2812.9413.0413.0412,480,100
Dec 24, 202412.8913.3412.8913.2413.2416,268,442
Dec 23, 202413.2613.3112.8412.8912.8917,234,286
Dec 20, 202413.2613.4313.1713.3113.3113,569,300
Dec 19, 202413.1413.3013.0013.2313.2318,305,700
Dec 18, 202413.3913.4913.2413.3113.3114,654,838
Dec 17, 202413.8313.8413.3213.3513.3521,073,000
Dec 16, 202414.4514.5913.7613.8413.8431,431,369
Dec 13, 202414.3114.9914.2614.3914.3951,252,513
Dec 12, 202413.8414.7113.6614.5414.5453,953,227
Dec 11, 202413.8513.9013.7313.8313.8312,454,928
Dec 10, 202414.1814.1813.8013.8313.8322,829,115
Dec 9, 202413.9814.0313.6213.7513.7518,261,400
Dec 6, 202414.0514.1213.6914.0414.0419,468,058
Dec 5, 202413.8014.1813.7614.0314.0316,125,001
Dec 4, 202414.1714.1813.7813.8813.8818,486,801
Dec 3, 202414.1914.3414.0114.2114.2121,980,201
Dec 2, 202413.8814.2213.6214.1814.1826,005,006
Nov 29, 202413.9014.2713.8014.0614.0627,426,856
Nov 28, 202413.8314.4013.8113.9813.9830,893,145
Nov 27, 202413.5313.9713.3013.9213.9227,914,237
Nov 26, 202413.6914.0213.5913.6213.6220,175,230
Nov 25, 202413.5113.7413.2413.7413.7418,828,237
Nov 22, 202414.1014.2113.5113.5213.5222,308,012
Nov 21, 202414.3214.5513.9614.1514.1528,595,933
Nov 20, 202414.0914.3613.9414.2314.2325,560,100
Nov 19, 202413.7314.1313.6014.1114.1125,698,251
Nov 18, 202413.9814.1913.4313.5513.5529,746,676
Nov 15, 202414.7315.0714.2414.2614.2636,796,600
Nov 14, 202415.5016.1014.8214.9014.9055,130,576
Nov 13, 202415.4015.7114.7115.2515.2544,146,556
Nov 12, 202415.7116.2615.2815.4815.4886,076,153
Nov 11, 202414.1615.6914.0315.6915.6979,331,267
Nov 8, 202414.3714.7414.0314.2614.2653,743,138
Nov 7, 202414.3514.5314.0514.5214.5238,934,667
Nov 6, 202414.3415.1514.2414.6914.6966,718,640
Nov 5, 202413.9614.2813.9614.1214.1256,743,749
Nov 4, 202413.2014.3713.2014.0814.0865,872,131
Nov 1, 202415.8015.8014.6714.6714.6790,453,904
Oct 31, 202415.8216.5715.0516.3016.30123,803,349
Oct 30, 202414.4815.9214.4815.1315.13108,782,167
Oct 29, 202415.4316.1214.5214.7514.75149,776,028
Oct 28, 202414.1214.6513.8814.6514.6583,641,566
Oct 25, 202412.0513.3212.0313.3213.3296,105,471
Oct 24, 202412.4012.4012.0512.1112.1127,423,536
Oct 23, 202412.2812.9912.1212.5312.5359,994,194
Oct 22, 202411.8112.5311.5812.4812.4847,893,788
Oct 21, 202411.6212.1211.6011.7711.7730,820,299
Oct 18, 202411.0911.7211.0611.4911.4925,453,917
Oct 17, 202411.2711.3811.0811.0911.0913,470,389
Oct 16, 202411.2011.3911.0611.2111.2113,937,094
Oct 15, 202411.6011.7411.3411.3511.3515,863,394
Oct 14, 202411.4411.7511.1811.6911.6918,801,478
Oct 11, 202412.1112.1111.3111.4411.4420,129,702
Oct 10, 202412.2212.5512.0112.0912.0925,601,041
Oct 9, 202413.2013.2012.2212.2312.2343,717,796
Oct 8, 202413.6713.6712.6513.5813.5853,556,031
Sep 30, 202411.8412.4311.5412.4312.4348,347,201
Sep 27, 202410.7911.4510.7311.3011.3034,288,144
Sep 26, 202410.2010.5510.1510.5510.5519,537,707
Sep 25, 202410.2110.4910.1610.2210.2218,492,959
Sep 24, 20249.8210.169.7810.1510.1518,456,321
Sep 23, 20249.859.929.739.799.796,284,000
Sep 20, 20249.979.979.759.839.838,500,300
Sep 19, 20249.7710.069.719.979.9710,996,480
Sep 18, 20249.719.779.599.719.716,289,000
Sep 13, 202410.0010.079.719.719.7113,753,645
Sep 12, 20249.9810.559.9010.0810.0820,463,464
Sep 11, 20249.8910.069.879.979.976,328,600
Sep 10, 20249.9610.009.739.949.949,155,800
Sep 9, 20249.9810.069.899.949.946,448,100
Sep 6, 202410.2010.239.979.989.989,307,100
Sep 5, 202410.1510.3910.1510.2210.2212,379,854
Sep 4, 20249.9710.329.9210.1510.1512,891,501
Sep 3, 20249.8910.109.8410.0610.069,401,600
Sep 2, 202410.0910.239.889.899.8911,634,975
Aug 30, 20249.9810.299.9310.1310.1321,769,238
Aug 29, 20249.5010.269.4110.0510.0523,454,308
Aug 28, 20249.369.549.289.509.508,992,494
Aug 27, 20249.609.609.339.389.3812,120,785
Aug 26, 20249.599.859.559.639.6310,983,474
Aug 23, 20249.689.769.529.599.599,362,767
Aug 22, 202410.1410.189.719.759.7513,450,602
Aug 21, 202410.0210.119.9910.0810.085,416,790
Aug 20, 202410.3210.3210.0210.0410.048,234,100
Aug 19, 202410.4210.5010.2710.2910.296,360,500
Aug 16, 202410.6010.6610.4110.4210.426,144,300
Aug 15, 202410.4710.7310.3710.6210.629,233,600
Aug 14, 202410.7010.8110.5010.5010.506,360,284
Aug 13, 202410.5710.7510.4410.6910.697,757,865
Aug 12, 202410.8210.9210.5610.6210.628,139,096
Aug 9, 202410.9511.1010.7610.7610.767,673,096
Aug 8, 202410.9911.0510.8010.9710.978,074,310
Aug 7, 202411.1111.1711.0011.0511.059,328,446
Aug 6, 202411.0111.3211.0011.1711.1712,600,000
Aug 5, 202411.1611.3410.9110.9110.9110,034,400
Aug 2, 202411.3111.4011.1511.1811.188,034,416
Aug 1, 202411.3011.4311.2311.3611.369,434,600
Jul 31, 202410.9711.3410.8711.3411.3413,676,916
Jul 30, 202410.8910.9810.7910.9410.946,052,085
Jul 29, 202411.0411.0610.8010.8910.896,354,862
Jul 26, 202410.8511.0410.8310.9910.998,247,559
Jul 25, 202410.6011.0610.5510.8710.8711,340,340
Jul 24, 202410.8010.9210.6210.6310.637,615,824
Jul 23, 202411.1011.1810.8210.8310.837,224,248
Jul 22, 202411.1211.2511.0611.1011.107,091,400
Jul 19, 202411.0211.2511.0211.1611.168,230,310
Jul 18, 202410.9911.2510.9011.1211.1211,898,307
Jul 17, 202411.3011.4511.2011.2011.2011,884,438
Jul 16, 202411.1411.2411.0511.2011.206,280,116
Jul 15, 202411.2911.3511.1211.1711.177,125,110
Jul 12, 202411.3511.5411.2811.3611.3612,138,610
Jul 11, 202411.1111.3811.1111.3211.3213,262,526
Jul 10, 202410.8211.1510.7110.9310.9311,172,924
Jul 9, 202410.6010.8810.4610.8210.8210,033,707
Jul 8, 202410.9911.0010.5710.6210.628,864,641
Jul 5, 202410.8811.0810.7611.0511.057,655,171
Jul 4, 202411.1711.2810.9010.9410.948,086,100
Jul 3, 202411.3511.4411.1311.1911.197,284,704
Jul 2, 202411.5111.5211.3011.3611.368,431,100
Jul 1, 202411.3211.5911.3011.5211.528,900,861
Jun 28, 2024 0.09 Dividend
Jun 28, 202411.2211.5211.1811.3311.338,298,200
Jun 27, 202411.5011.6011.3011.3111.227,237,900
Jun 26, 202411.2111.5911.1611.5611.4710,186,800
Jun 25, 202411.3011.4411.1611.2511.167,590,200
Jun 24, 202411.6511.6811.2611.3011.2110,201,600
Jun 21, 202411.7711.9711.7311.7311.646,534,796
Jun 20, 202412.1312.1311.6911.7011.6110,299,258
Jun 19, 202412.3312.3312.0412.0411.9510,546,100
Jun 18, 202412.0512.3412.0512.3312.2410,916,136
Jun 17, 202412.0012.1711.8512.1112.029,543,100
Jun 14, 202412.1712.2211.9212.0711.9811,049,661
Jun 13, 202412.1912.3312.1212.1312.049,931,168
Jun 12, 202412.0912.2812.0212.2412.158,310,301
Jun 11, 202412.0012.1911.8212.1712.089,090,779
Jun 7, 202412.0612.1711.8712.0811.999,381,100
Jun 6, 202412.4812.6111.9412.0411.9516,432,101
Jun 5, 202412.7512.8212.4912.5112.419,935,518
Jun 4, 202412.5012.6012.2412.6012.5016,304,755
Jun 3, 202412.8112.8212.6112.6812.5811,892,760
May 31, 202413.1313.1812.8812.9112.8110,461,000
May 30, 202413.0213.1012.8212.8712.7710,470,291
May 29, 202412.7813.3012.7512.9712.8721,427,137
May 28, 202412.9513.0712.8112.8212.729,734,236
May 27, 202412.9312.9912.5612.9812.8814,430,082
May 24, 202413.1613.3512.8812.8912.7917,733,681
May 23, 202413.6813.7513.1713.1813.0827,925,912
May 22, 202413.1514.1812.6813.8013.6952,627,967
May 21, 202413.7113.7213.4413.4913.3911,589,023
May 20, 202413.7413.8613.6113.7113.6011,229,109
May 17, 202413.4413.7713.2813.7613.6515,944,631
May 16, 202413.6213.7113.4613.5613.4615,959,869
May 15, 202413.9314.3613.6413.6613.5520,333,155
May 14, 202413.9114.0713.7713.9213.8113,957,500
May 13, 202413.9514.1113.7613.9113.8017,197,152
May 10, 202414.2014.3013.8914.1414.0324,691,874
May 9, 202414.0614.6814.0614.2814.1736,677,568
May 8, 202414.4214.5214.0714.0813.9721,555,395
May 7, 202414.5014.5914.3314.4114.3025,633,391
May 6, 202414.4914.6314.3614.5214.4125,728,046
Apr 30, 202414.5014.6414.2014.3114.2030,278,884
Apr 29, 202414.4314.9214.3014.6414.5343,303,456
Apr 26, 202414.0614.6513.8614.4314.3245,836,363
Apr 25, 202413.7714.4513.5514.1013.9951,014,914
Apr 24, 202413.3513.5613.2613.3313.2320,954,485
Apr 23, 202413.4713.7613.4013.4613.3622,124,353
Apr 22, 202413.0314.2112.9513.6313.5341,281,123
Apr 19, 202413.4013.4012.8212.9212.8218,742,638
Apr 18, 202413.4013.6613.0613.3413.2420,776,389
Apr 17, 202412.7213.5512.7213.4913.3927,662,595
Apr 16, 202413.6413.6412.4612.5412.4430,276,591
Apr 15, 202414.3314.5713.4613.7013.5933,107,362
Apr 12, 202414.8814.8814.3814.3814.2734,345,158
Apr 11, 202414.0015.1313.9314.8914.7865,159,781

Related Tickers

002452.SZ Changgao Electric Group Co., Ltd.
6.97
-0.43%
 
002796.SZ Suzhou Shijia Science & Technology Inc.
10.39
+0.78%
 
605133.SS Jiangsu Rongtai Industry Co., Ltd.
30.30
+0.33%
 
603283.SS Suzhou Secote Precision Electronic Co.,LTD
47.53
+2.92%
 
300278.SZ Huachangda Intelligent Equipment Group Co.,Ltd.
5.42
+0.93%
 
600520.SS WenYi Trinity Technology Co., Ltd
29.57
+4.64%
 
300293.SZ Shenyang Blue Silver Industry Automation Equipment Co., Ltd
21.64
+2.95%
 
300776.SZ Wuhan DR Laser Technology Corp.,Ltd
57.03
+1.35%
 
600835.SS Shanghai Mechanical & Electrical Industry Co.,Ltd.
19.76
+3.08%
 
600619.SS Shanghai Highly (Group) Co., Ltd.
11.20
+2.94%