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

Shenzhen - Delayed Quote CNY

Tianjin Jinbin Development Co.,Ltd (000897.SZ)

2.3900
+0.0400
+(1.70%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.31002.49002.34002.39002.390078,408,243
Apr 24, 20252.34002.38002.31002.35002.350033,309,700
Apr 23, 20252.36002.39002.32002.33002.330035,686,760
Apr 22, 20252.31002.38002.30002.37002.370049,980,841
Apr 21, 20252.30002.33002.25002.31002.310033,236,280
Apr 18, 20252.21002.30002.21002.29002.290052,237,941
Apr 17, 20252.16002.26002.15002.21002.210036,553,098
Apr 16, 20252.17002.20002.14002.18002.180024,764,461
Apr 15, 20252.19002.19002.15002.18002.180016,766,610
Apr 14, 20252.18002.21002.17002.18002.180023,117,540
Apr 11, 20252.18002.20002.15002.17002.170030,426,914
Apr 10, 20252.16002.22002.14002.20002.200043,238,680
Apr 9, 20252.09002.16001.98002.14002.140048,836,600
Apr 8, 20252.10002.15002.05002.11002.110045,545,461
Apr 7, 20252.26002.26002.10002.10002.100053,889,042
Apr 3, 20252.28002.35002.27002.33002.330032,706,720
Apr 2, 20252.32002.32002.29002.30002.300017,409,940
Apr 1, 20252.30002.34002.30002.32002.320019,636,480
Mar 31, 20252.33002.34002.28002.31002.310025,090,054
Mar 28, 20252.37002.38002.32002.34002.340026,414,100
Mar 27, 20252.41002.41002.35002.38002.380028,472,321
Mar 26, 20252.37002.42002.36002.40002.400029,114,020
Mar 25, 20252.35002.39002.34002.37002.370028,545,080
Mar 24, 20252.42002.44002.32002.36002.360041,987,867
Mar 21, 20252.39002.42002.37002.40002.400034,310,521
Mar 20, 20252.38002.42002.37002.39002.390028,162,800
Mar 19, 20252.38002.41002.37002.38002.380019,101,060
Mar 18, 20252.40002.41002.36002.39002.390027,432,260
Mar 17, 20252.39002.41002.37002.40002.400039,174,561
Mar 14, 20252.32002.37002.31002.37002.370041,585,433
Mar 13, 20252.32002.34002.29002.31002.310026,869,000
Mar 12, 20252.35002.35002.32002.33002.330023,016,500
Mar 11, 20252.30002.34002.29002.33002.330028,496,505
Mar 10, 20252.31002.34002.30002.31002.310026,527,128
Mar 7, 20252.33002.33002.29002.30002.300024,746,627
Mar 6, 20252.29002.34002.29002.34002.340033,603,336
Mar 5, 20252.31002.31002.25002.29002.290028,283,284
Mar 4, 20252.31002.32002.29002.31002.310022,166,324
Mar 3, 20252.31002.36002.30002.32002.320034,608,732
Feb 28, 20252.35002.36002.29002.31002.310032,098,834
Feb 27, 20252.36002.40002.32002.35002.350031,360,567
Feb 26, 20252.31002.36002.30002.35002.350034,789,411
Feb 25, 20252.30002.34002.28002.30002.300030,301,644
Feb 24, 20252.28002.34002.27002.32002.320036,543,016
Feb 21, 20252.32002.33002.27002.29002.290028,910,400
Feb 20, 20252.31002.32002.28002.31002.310026,486,013
Feb 19, 20252.29002.31002.28002.31002.310021,012,861
Feb 18, 20252.37002.37002.28002.29002.290029,474,490
Feb 17, 20252.34002.38002.32002.37002.370031,547,475
Feb 14, 20252.39002.40002.32002.32002.320035,528,480
Feb 13, 20252.34002.42002.34002.39002.390057,434,635
Feb 12, 20252.33002.35002.30002.35002.350026,759,320
Feb 11, 20252.37002.38002.30002.32002.320028,817,561
Feb 10, 20252.31002.36002.30002.35002.350033,738,701
Feb 7, 20252.26002.32002.26002.30002.300046,502,600
Feb 6, 20252.25002.28002.22002.27002.270036,507,908
Feb 5, 20252.27002.28002.23002.25002.250020,298,108
Jan 27, 20252.25002.31002.24002.25002.250025,991,000
Jan 24, 20252.26002.26002.22002.24002.240025,051,480
Jan 23, 20252.27002.30002.25002.25002.250032,989,720
Jan 22, 20252.28002.28002.22002.23002.230027,932,540
Jan 21, 20252.29002.34002.27002.30002.300045,435,340
Jan 20, 20252.28002.32002.24002.28002.280029,782,000
Jan 17, 20252.26002.29002.23002.27002.270025,515,500
Jan 16, 20252.28002.29002.24002.27002.270033,720,881
Jan 15, 20252.26002.28002.23002.25002.250023,596,900
Jan 14, 20252.21002.27002.21002.27002.270029,333,890
Jan 13, 20252.18002.22002.14002.20002.200025,837,544
Jan 10, 20252.29002.29002.20002.20002.200023,017,200
Jan 9, 20252.27002.30002.26002.28002.280018,277,624
Jan 8, 20252.28002.29002.22002.29002.290025,382,100
Jan 7, 20252.25002.29002.22002.28002.280026,142,091
Jan 6, 20252.25002.27002.19002.24002.240026,372,020
Jan 3, 20252.35002.38002.25002.25002.250041,182,100
Jan 2, 20252.37002.43002.33002.35002.350041,005,700
Dec 31, 20242.40002.44002.35002.37002.370028,553,910
Dec 30, 20242.45002.45002.38002.41002.410033,604,040
Dec 27, 20242.40002.48002.39002.45002.450036,621,880
Dec 26, 20242.41002.44002.39002.41002.410025,428,032
Dec 25, 20242.46002.47002.37002.42002.420034,702,473
Dec 24, 20242.44002.47002.41002.46002.460033,736,544
Dec 23, 20242.57002.58002.43002.44002.440058,581,881
Dec 20, 20242.60002.65002.57002.58002.580046,558,380
Dec 19, 20242.58002.64002.58002.60002.600041,987,411
Dec 18, 20242.68002.70002.64002.65002.650038,900,957
Dec 17, 20242.80002.83002.66002.68002.680059,602,679
Dec 16, 20242.81002.87002.78002.82002.820055,541,131
Dec 13, 20242.88002.90002.78002.81002.810077,176,635
Dec 12, 20242.87002.93002.82002.91002.910097,108,376
Dec 11, 20242.72002.91002.69002.89002.8900137,783,914
Dec 10, 20242.87002.97002.72002.73002.7300166,682,481
Dec 9, 20242.81002.83002.68002.71002.710083,114,463
Dec 6, 20242.69002.90002.68002.83002.8300138,838,196
Dec 5, 20242.62002.74002.61002.68002.680065,127,643
Dec 4, 20242.69002.70002.61002.63002.630031,518,091
Dec 3, 20242.67002.71002.63002.70002.700045,803,728
Dec 2, 20242.59002.69002.58002.67002.670065,606,340
Nov 29, 20242.55002.62002.54002.59002.590032,082,300
Nov 28, 20242.52002.61002.51002.58002.580043,907,112
Nov 27, 20242.50002.53002.44002.53002.530032,131,644
Nov 26, 20242.51002.54002.49002.51002.510025,982,504
Nov 25, 20242.53002.55002.46002.52002.520031,141,650
Nov 22, 20242.59002.67002.53002.53002.530056,032,461
Nov 21, 20242.56002.66002.55002.59002.590049,250,661
Nov 20, 20242.49002.55002.48002.54002.540033,951,596
Nov 19, 20242.51002.52002.44002.51002.510037,229,762
Nov 18, 20242.50002.57002.50002.51002.510052,422,971
Nov 15, 20242.55002.58002.48002.49002.490040,868,690
Nov 14, 20242.68002.71002.57002.58002.580042,520,360
Nov 13, 20242.64002.70002.59002.64002.640045,021,755
Nov 12, 20242.68002.70002.62002.65002.650054,964,720
Nov 11, 20242.70002.71002.63002.67002.670063,820,507
Nov 8, 20242.83002.87002.67002.69002.6900100,556,897
Nov 7, 20242.63002.82002.59002.80002.8000109,261,708
Nov 6, 20242.62002.69002.56002.65002.650091,657,062
Nov 5, 20242.57002.65002.56002.64002.640080,600,691
Nov 4, 20242.53002.59002.50002.57002.570064,764,492
Nov 1, 20242.58002.61002.48002.52002.520071,884,409
Oct 31, 20242.47002.62002.47002.57002.570077,287,927
Oct 30, 20242.42002.54002.40002.48002.480063,993,293
Oct 29, 20242.52002.53002.41002.42002.420048,656,349
Oct 28, 20242.42002.52002.41002.51002.510068,378,542
Oct 25, 20242.40002.46002.40002.41002.410049,047,912
Oct 24, 20242.37002.43002.35002.39002.390049,192,540
Oct 23, 20242.37002.40002.35002.38002.380038,948,693
Oct 22, 20242.36002.39002.34002.38002.380036,895,343
Oct 21, 20242.39002.39002.34002.37002.370035,292,271
Oct 18, 20242.33002.40002.30002.38002.380050,786,746
Oct 17, 20242.52002.53002.34002.35002.350079,879,363
Oct 16, 20242.40002.51002.40002.51002.510084,681,882
Oct 15, 20242.40002.45002.36002.37002.370045,792,996
Oct 14, 20242.42002.45002.37002.44002.440057,692,553
Oct 11, 20242.35002.41002.30002.34002.340047,633,571
Oct 10, 20242.34002.43002.28002.35002.350058,053,594
Oct 9, 20242.55002.56002.39002.39002.390083,844,003
Oct 8, 20242.86002.88002.52002.66002.6600169,420,941
Sep 30, 20242.55002.65002.44002.62002.6200122,466,757
Sep 27, 20242.40002.44002.33002.42002.4200100,109,437
Sep 26, 20242.14002.33002.13002.33002.330091,364,036
Sep 25, 20242.13002.25002.12002.16002.160062,469,713
Sep 24, 20242.12002.14002.08002.13002.130040,360,520
Sep 23, 20242.08002.10002.06002.09002.090022,677,541
Sep 20, 20242.05002.11002.04002.10002.100043,588,897
Sep 19, 20242.03002.08002.02002.06002.060037,219,459
Sep 18, 20241.99002.04001.97002.03002.030026,856,341
Sep 13, 20241.98002.01001.97001.99001.990014,149,082
Sep 12, 20241.98002.00001.98001.98001.98009,860,829
Sep 11, 20241.98001.99001.97001.99001.99007,060,648
Sep 10, 20242.00002.01001.96001.99001.990012,583,592
Sep 9, 20241.99002.00001.97001.99001.990012,070,694
Sep 6, 20242.02002.03001.99002.00002.000016,520,969
Sep 5, 20242.01002.05002.01002.03002.030020,877,100
Sep 4, 20242.00002.05001.99002.01002.010020,268,000
Sep 3, 20242.00002.04001.99002.01002.010016,004,809
Sep 2, 20242.05002.06002.00002.01002.010023,089,480
Aug 30, 20241.97002.09001.97002.05002.050042,917,629
Aug 29, 20241.96001.99001.95001.98001.980011,945,900
Aug 28, 20241.96001.98001.95001.97001.970010,806,386
Aug 27, 20242.00002.00001.96001.97001.97009,719,100
Aug 26, 20241.97002.01001.96002.00002.000011,895,700
Aug 23, 20242.00002.01001.96001.98001.980017,407,300
Aug 22, 20242.02002.04002.00002.01002.010017,800,233
Aug 21, 20242.02002.04002.00002.01002.010010,240,540
Aug 20, 20242.06002.06002.01002.02002.020016,105,700
Aug 19, 20242.05002.07002.03002.04002.040016,357,020
Aug 16, 20242.07002.09002.05002.06002.060020,630,802
Aug 15, 20242.04002.08002.02002.08002.080027,672,701
Aug 14, 20242.04002.06002.03002.04002.040014,555,299
Aug 13, 20242.03002.05002.01002.05002.050016,610,399
Aug 12, 20242.10002.11002.02002.03002.030036,886,871
Aug 9, 20242.07002.16002.06002.11002.110055,814,055
Aug 8, 20242.06002.11002.04002.08002.080036,307,800
Aug 7, 20242.07002.07002.04002.05002.050017,410,600
Aug 6, 20242.05002.07002.03002.07002.070019,787,040
Aug 5, 20242.05002.09002.03002.03002.030026,878,300
Aug 2, 20242.05002.09002.04002.06002.060024,034,928
Aug 1, 20242.08002.11002.05002.06002.060025,988,800
Jul 31, 20242.03002.10002.02002.09002.090032,760,311
Jul 30, 20241.98002.04001.98002.03002.030024,169,466
Jul 29, 20242.00002.00001.96001.99001.990014,527,801
Jul 26, 20241.96002.01001.96001.99001.990018,220,245
Jul 25, 20241.93001.98001.92001.97001.970017,947,900
Jul 24, 20242.00002.01001.94001.95001.950028,241,533
Jul 23, 20242.03002.06002.00002.00002.000024,944,430
Jul 22, 20242.03002.04002.01002.03002.030016,317,960
Jul 19, 20242.05002.05002.02002.03002.030020,865,400
Jul 18, 20242.05002.06002.01002.06002.060023,001,500
Jul 17, 20242.06002.09002.05002.07002.070028,588,780
Jul 16, 20242.07002.09002.05002.06002.060023,141,701
Jul 15, 20242.10002.11002.06002.07002.070022,217,781
Jul 12, 20242.07002.16002.07002.11002.110045,286,260
Jul 11, 20242.05002.08002.03002.08002.080030,192,640
Jul 10, 20242.05002.07002.02002.02002.020020,881,391
Jul 9, 20242.04002.07002.00002.07002.070028,246,462
Jul 8, 20242.11002.12002.03002.04002.040030,430,580
Jul 5, 20242.06002.10002.04002.09002.090026,880,300
Jul 4, 20242.13002.15002.06002.07002.070030,420,720
Jul 3, 20242.13002.17002.10002.14002.140030,185,340
Jul 2, 20242.11002.17002.10002.13002.130037,294,976
Jul 1, 20242.04002.14002.03002.13002.130045,885,553
Jun 28, 20242.05002.09002.04002.05002.050025,996,620
Jun 27, 20242.08002.11002.06002.06002.060026,726,600
Jun 26, 20242.07002.09002.03002.09002.090028,742,992
Jun 25, 20242.00002.12002.00002.07002.070040,007,406
Jun 24, 20242.07002.07002.01002.02002.020024,517,240
Jun 21, 20242.09002.12002.07002.08002.080020,087,800
Jun 20, 20242.12002.13002.07002.08002.080030,995,172
Jun 19, 20242.16002.17002.12002.13002.130028,352,058
Jun 18, 20242.16002.18002.15002.16002.160026,973,400
Jun 17, 20242.21002.21002.15002.15002.150036,268,463
Jun 14, 20242.16002.25002.14002.23002.230055,538,683
Jun 13, 20242.22002.24002.16002.17002.170027,908,000
Jun 12, 20242.18002.22002.14002.19002.190027,045,200
Jun 11, 20242.19002.22002.14002.18002.180033,192,795
Jun 7, 20242.16002.22002.16002.21002.210043,262,591
Jun 6, 20242.24002.27002.11002.15002.150060,690,534
Jun 5, 20242.32002.33002.24002.25002.250046,807,907
Jun 4, 20242.31002.37002.26002.35002.350049,520,302
Jun 3, 20242.37002.38002.28002.31002.310046,097,121
May 31, 20242.38002.41002.34002.37002.370039,023,594
May 30, 20242.43002.45002.36002.38002.380048,786,571
May 29, 20242.40002.49002.39002.45002.450056,883,311
May 28, 20242.53002.55002.40002.42002.420063,567,975
May 27, 20242.52002.56002.45002.51002.510055,428,700
May 24, 20242.62002.62002.52002.53002.530072,539,942
May 23, 20242.64002.72002.57002.62002.6200115,914,663
May 22, 20242.68002.83002.66002.69002.6900165,050,895
May 21, 20242.70002.74002.66002.68002.6800107,728,831
May 20, 20242.77002.85002.67002.71002.7100213,880,887
May 17, 20242.57002.77002.53002.77002.7700230,150,216
May 16, 20242.38002.59002.38002.52002.5200139,664,367
May 15, 20242.36002.46002.35002.41002.410088,736,241
May 14, 20242.39002.42002.35002.37002.370053,945,801
May 13, 20242.38002.45002.35002.39002.390076,571,739
May 10, 20242.32002.52002.31002.44002.4400134,202,771
May 9, 20242.28002.35002.27002.31002.310058,539,935
May 8, 20242.33002.34002.26002.28002.280059,194,815
May 7, 20242.34002.39002.30002.36002.3600103,196,260
May 6, 20242.45002.55002.36002.37002.3700179,111,866
Apr 30, 20242.35002.53002.30002.48002.4800225,148,602
Apr 29, 20242.24002.30002.20002.30002.3000103,888,140
Apr 26, 20242.04002.09002.02002.09002.090023,478,698
Apr 25, 20242.03002.06002.01002.04002.040010,791,994