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

Shenzhen - Delayed Quote CNY

Jiiangsu Times Textile Technology Co.,LTD (001234.SZ)

19.68
-0.03
(-0.15%)
At close: April 30 at 3:04:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202519.6919.9019.6319.6819.684,372,201
Apr 29, 202519.5819.8619.4319.7119.714,340,670
Apr 28, 202519.8820.2019.5719.6319.635,758,900
Apr 25, 202520.1220.5519.6119.9219.927,503,946
Apr 24, 202520.8020.8020.1220.2120.219,727,656
Apr 23, 202520.4521.7020.3121.3521.3514,942,469
Apr 22, 202521.4121.6820.5420.6820.6817,645,146
Apr 21, 202522.7724.6022.7722.7722.7718,512,350
Apr 18, 202527.6129.7025.3025.3025.3023,080,406
Apr 17, 202527.5028.1126.5028.1128.1122,078,907
Apr 16, 202525.5525.5525.5525.5525.556,157,800
Apr 15, 202522.8923.2321.5523.2323.2319,560,348
Apr 14, 202521.1221.1221.1221.1221.122,255,753
Apr 11, 202517.4519.2016.9819.2019.205,405,823
Apr 10, 202516.1617.4516.1617.4517.452,044,570
Apr 9, 202515.6316.0614.6615.8615.861,652,800
Apr 8, 202516.3416.5015.5015.7815.782,455,570
Apr 7, 202517.6017.6016.3416.3416.341,641,300
Apr 3, 202518.2818.5018.0318.1618.161,656,800
Apr 2, 202518.6818.8018.3418.5618.562,170,700
Apr 1, 202517.9818.4017.9818.2518.251,451,500
Mar 31, 202518.2918.2917.6017.9017.901,328,190
Mar 28, 202518.3218.5918.2518.2918.291,086,170
Mar 27, 202518.4718.6318.1118.4918.491,841,900
Mar 26, 202518.0019.1318.0018.4918.493,125,170
Mar 25, 202517.7418.2617.5918.0718.071,722,400
Mar 24, 202518.0018.4017.4117.7417.742,020,690
Mar 21, 202518.0218.4117.9118.0918.091,501,700
Mar 20, 202518.0118.2318.0118.1318.13979,800
Mar 19, 202518.2218.2517.9918.0918.091,167,500
Mar 18, 202518.2818.3018.0318.2218.221,295,000
Mar 17, 202518.2018.4118.0018.2018.202,029,300
Mar 14, 202517.8718.2217.6018.2218.223,207,834
Mar 13, 202518.5818.6817.6217.7917.793,128,101
Mar 12, 202517.7718.2017.5818.2018.201,604,033
Mar 11, 202517.6017.7517.3717.7117.711,074,600
Mar 10, 202517.8317.8317.4117.6217.621,236,282
Mar 7, 202517.4617.6517.3617.4417.44913,799
Mar 6, 202517.3417.5017.1917.4817.481,400,233
Mar 5, 202517.3817.4117.0017.2717.27889,590
Mar 4, 202517.0717.3617.0617.3217.32618,100
Mar 3, 202517.1117.4117.0117.1517.15994,900
Feb 28, 202517.2917.5116.9517.0117.011,043,201
Feb 27, 202517.3117.4717.0717.4417.441,069,600
Feb 26, 202517.3317.6317.2217.3317.331,142,800
Feb 25, 202517.1017.5717.0017.3417.341,625,333
Feb 24, 202517.0117.3516.9217.2417.241,678,256
Feb 21, 202517.3617.3816.9317.1117.11958,200
Feb 20, 202517.2017.3517.1117.3517.35962,800
Feb 19, 202517.2917.4317.0817.1617.161,704,200
Feb 18, 202517.2417.8217.0717.3617.362,135,133
Feb 17, 202516.9517.4016.9517.2817.281,103,600
Feb 14, 202516.9017.0516.7516.9416.94908,300
Feb 13, 202517.2017.2816.8516.8716.87776,700
Feb 12, 202517.2717.3117.0817.2117.21949,100
Feb 11, 202517.3017.4717.0917.2617.26910,200
Feb 10, 202516.9817.3016.9417.3017.301,216,900
Feb 7, 202516.7117.0816.7117.0317.031,549,200
Feb 6, 202516.7016.7416.3916.6916.691,189,633
Feb 5, 202516.6516.9116.3216.5716.571,370,833
Jan 27, 202516.4516.9216.4016.6416.641,088,000
Jan 24, 202516.3316.5716.1816.4516.451,120,300
Jan 23, 202516.3516.5016.2116.3416.341,154,400
Jan 22, 202516.3416.4116.0816.2116.21787,400
Jan 21, 202516.8616.8616.3216.4416.441,488,500
Jan 20, 202516.2216.9116.0316.9016.901,891,700
Jan 17, 202516.4016.5615.9716.1216.121,753,200
Jan 16, 202516.5216.6416.2616.4216.421,189,300
Jan 15, 202516.3416.5516.2716.3916.391,213,700
Jan 14, 202515.7816.3015.7516.2916.291,521,700
Jan 13, 202515.5215.7715.0415.6715.671,061,400
Jan 10, 202516.2316.2515.6515.6815.68978,800
Jan 9, 202516.2716.4516.1016.2316.23857,100
Jan 8, 202516.3516.5015.9116.4016.401,319,000
Jan 7, 202515.6916.3815.6916.3416.341,636,100
Jan 6, 202515.7915.9014.9115.6515.651,376,400
Jan 3, 202516.7416.8515.7015.7915.792,431,880
Jan 2, 202516.8217.4116.6016.6516.652,821,100
Dec 31, 202416.6417.3616.6416.7716.772,551,500
Dec 30, 202416.7816.8716.0816.6316.631,352,582
Dec 27, 202416.9217.1016.7116.8816.881,361,700
Dec 26, 202416.3917.0016.3216.7816.782,027,800
Dec 25, 202416.5416.6016.0016.3916.391,702,200
Dec 24, 202416.6016.7416.2316.6616.661,993,600
Dec 23, 202417.8917.9116.4216.5116.513,481,000
Dec 20, 202417.6218.2617.6017.7717.772,423,980
Dec 19, 202417.5017.7217.2117.6217.622,285,100
Dec 18, 202418.0518.2217.5217.7417.743,206,719
Dec 17, 202419.0219.1417.9218.1318.134,741,504
Dec 16, 202419.0019.9919.0019.2919.297,396,988
Dec 13, 202418.5820.0818.5019.5019.5010,640,400
Dec 12, 202418.2518.5818.0618.5618.563,150,900
Dec 11, 202418.0818.2518.0018.1518.151,921,200
Dec 10, 202418.6518.8818.0118.0518.052,981,747
Dec 9, 202418.2518.3417.9318.2618.262,664,800
Dec 6, 202418.2518.2918.0418.1618.162,161,700
Dec 5, 202418.0318.3118.0118.1918.192,919,300
Dec 4, 202418.3118.7018.0518.1518.153,798,000
Dec 3, 202418.5718.6818.1618.5118.514,073,188
Dec 2, 202418.1518.8718.0618.5718.575,387,680
Nov 29, 202417.9818.5217.9818.0918.094,426,300
Nov 28, 202417.9018.1017.8017.9417.942,771,480
Nov 27, 202417.6017.8617.0017.8517.852,341,500
Nov 26, 202417.6317.8117.5717.6717.671,477,700
Nov 25, 202417.0517.6817.0417.6317.631,653,004
Nov 22, 202417.8317.9417.1317.1517.151,523,490
Nov 21, 202417.9617.9617.6517.8317.831,437,490
Nov 20, 202417.3517.8617.2617.8517.852,843,730
Nov 19, 202417.1517.3916.7717.3917.391,524,490
Nov 18, 202417.6017.8717.0017.0317.031,709,490
Nov 15, 202417.4317.6517.3817.5617.561,894,900
Nov 14, 202417.7817.9417.4117.4217.421,730,300
Nov 13, 202417.7517.9517.2917.8017.802,462,590
Nov 12, 202417.8318.0617.6717.8017.803,433,900
Nov 11, 202417.5217.8817.4517.8317.832,572,197
Nov 8, 202417.8917.9317.3517.6617.664,433,980
Nov 7, 202417.5817.8817.5117.8817.882,893,934
Nov 6, 202417.8717.8717.5117.7417.743,603,264
Nov 5, 202417.7517.9617.3517.9317.935,884,354
Nov 4, 202418.5819.2517.8318.0618.069,200,737
Nov 1, 202417.7319.5017.6319.0019.009,028,290
Oct 31, 202417.2217.8317.2217.7717.772,924,800
Oct 30, 202417.2117.8017.0817.3017.302,455,800
Oct 29, 202417.7017.9017.1617.4617.463,524,114
Oct 28, 202417.4217.7417.3817.6917.692,201,600
Oct 25, 202417.0017.4816.9017.4417.442,123,400
Oct 24, 202416.8117.0516.6816.9216.921,360,890
Oct 23, 202416.9817.0916.7716.8216.821,543,680
Oct 22, 202416.8017.0016.6916.8916.891,795,590
Oct 21, 202416.7517.1616.5216.8416.842,030,100
Oct 18, 202416.4516.9316.4516.7416.741,897,940
Oct 17, 202416.6816.8616.5116.5616.561,123,300
Oct 16, 202416.2216.7216.2216.5116.511,172,700
Oct 15, 202416.6616.8416.4616.5116.511,424,980
Oct 14, 202416.5516.7016.0516.5916.591,710,240
Oct 11, 202416.7916.9816.1616.3516.352,291,550
Oct 10, 202416.7217.1816.5016.8616.863,046,850
Oct 9, 202417.1017.9116.5316.5816.585,652,826
Oct 8, 202418.8718.8716.9017.7817.786,579,260
Sep 30, 202416.4117.3916.0117.2217.226,027,107
Sep 27, 202415.4516.2315.3815.9315.935,165,070
Sep 26, 202415.2415.6714.9415.3715.375,281,580
Sep 25, 2024 0.2 Dividend
Sep 25, 202415.0115.4514.8315.3315.332,334,290
Sep 24, 202414.5614.9914.5614.9914.791,348,600
Sep 23, 202414.5314.6514.4114.4914.30627,800
Sep 20, 202414.6414.8114.4514.5314.34789,200
Sep 19, 202414.3814.7514.3014.6714.471,191,700
Sep 18, 202414.4114.4713.9814.2614.071,090,000
Sep 13, 202414.5014.6814.3114.3114.121,030,700
Sep 12, 202414.6514.8514.6014.6414.441,257,100
Sep 11, 202414.8014.8314.5714.6014.411,090,300
Sep 10, 202414.9215.0514.3914.7414.541,532,233
Sep 9, 202414.5314.8514.3614.7914.591,025,250
Sep 6, 202415.0115.0814.5014.6314.431,276,700
Sep 5, 202415.2015.2514.7715.0114.811,226,000
Sep 4, 202415.1815.1814.9014.9514.75914,980
Sep 3, 202415.2015.4415.1715.2515.05829,180
Sep 2, 202415.4915.6315.2115.2115.01972,090
Aug 30, 202415.2415.7515.2215.4915.281,103,800
Aug 29, 202415.0215.3214.8415.2615.06878,400
Aug 28, 202414.7515.1914.6315.0314.831,221,500
Aug 27, 202415.2515.2514.7314.7614.561,126,100
Aug 26, 202415.1515.1914.6715.1014.901,461,820
Aug 23, 202415.6815.6815.0115.3815.171,252,250
Aug 22, 202415.3915.7915.3415.4315.221,111,700
Aug 21, 202415.5215.5215.3115.3915.18801,400
Aug 20, 202415.7015.7915.4015.4915.28723,100
Aug 19, 202415.7915.8915.6615.6715.46668,300
Aug 16, 202415.9416.1415.6815.7415.53787,500
Aug 15, 202416.0016.0115.6815.9015.691,036,433
Aug 14, 202415.8516.0515.8515.9615.75808,100
Aug 13, 202415.7015.9015.6115.9015.69760,500
Aug 12, 202415.8916.0215.6815.7615.551,175,900
Aug 9, 202416.3216.5115.8115.9515.742,067,350
Aug 8, 202415.8716.9015.7816.1915.972,604,483
Aug 7, 202416.0816.2015.8115.9815.77856,200
Aug 6, 202415.7416.0515.6116.0315.821,079,600
Aug 5, 202415.7716.1215.5315.5315.321,029,600
Aug 2, 202415.9916.1915.8415.8915.68917,800
Aug 1, 202416.0616.3316.0616.1115.901,045,000
Jul 31, 202415.7516.1915.6216.1815.961,328,600
Jul 30, 202415.7515.7515.4315.7015.49997,833
Jul 29, 202416.0716.0715.6215.6715.46945,300
Jul 26, 202415.3315.9615.3315.9115.701,319,200
Jul 25, 202415.2615.7814.9615.5515.341,193,100
Jul 24, 202415.7515.7515.2315.2815.081,061,300
Jul 23, 202415.9615.9615.5215.5315.32943,600
Jul 22, 202415.8615.9815.7515.8515.641,057,633
Jul 19, 202415.7316.0315.5915.8915.681,103,200
Jul 18, 202415.7215.8815.4015.7715.561,306,800
Jul 17, 202416.0316.2315.7015.9215.711,224,700
Jul 16, 202416.2816.6116.0816.1715.951,868,100
Jul 15, 202417.0017.0416.0316.2816.062,626,378
Jul 12, 202416.9817.3016.8117.0416.812,808,400
Jul 11, 202415.6716.4015.6716.3816.161,400,300
Jul 10, 202415.4015.7815.2715.5015.291,035,600
Jul 9, 202415.4015.8515.0915.6115.401,770,790
Jul 8, 202415.9616.2815.5215.5515.341,092,700
Jul 5, 202415.9516.0615.5515.9815.771,022,700
Jul 4, 202416.5016.6915.8015.9315.721,189,700
Jul 3, 202416.7216.7916.4816.5216.30790,033
Jul 2, 202416.6216.9116.6116.7016.481,071,700
Jul 1, 202417.0517.2516.3316.6316.411,801,500
Jun 28, 202416.8317.4316.7816.9916.761,747,382
Jun 27, 202416.8317.3016.6616.9016.671,871,700
Jun 26, 202415.9616.8815.9316.8316.611,302,322
Jun 25, 202416.0016.4715.7916.1915.971,332,500
Jun 24, 202416.2816.2915.5015.7015.491,577,400
Jun 21, 2024 0.5 Dividend
Jun 21, 202416.4316.5315.9316.2916.071,151,089
Jun 20, 202417.5017.5616.8817.0516.331,160,700
Jun 19, 202417.3017.5817.1917.4016.661,062,300
Jun 18, 202416.9517.2416.7217.1916.461,146,900
Jun 17, 202417.2917.3416.7716.8416.131,125,233
Jun 14, 202417.0917.3416.9417.2916.561,065,800
Jun 13, 202417.2517.6017.0617.3016.571,150,100
Jun 12, 202416.8217.3016.7117.2716.541,216,908
Jun 11, 202416.4716.9816.1216.8316.121,611,608
Jun 7, 202416.2417.0216.1616.9616.242,492,700
Jun 6, 202417.0017.1715.7916.0415.362,202,700
Jun 5, 202417.4017.4916.8216.9216.201,719,700
Jun 4, 202417.9217.9217.2917.5816.841,458,200
Jun 3, 202418.3118.4117.7017.9817.221,688,300
May 31, 202418.3018.5018.1018.4817.701,348,800
May 30, 202418.2718.4518.0518.2017.431,317,500
May 29, 202418.0518.3918.0018.3017.53995,600
May 28, 202418.4018.5018.0518.1117.341,054,133
May 27, 202418.3118.5318.1518.4717.69998,000
May 24, 202418.4818.5918.2218.3117.54966,700
May 23, 202418.8118.8818.2918.4017.621,214,100
May 22, 202418.8719.1518.7018.8118.011,124,500
May 21, 202418.9219.0218.7118.8618.061,168,200
May 20, 202418.8819.3018.8818.9318.131,208,400
May 17, 202419.3119.3118.7719.0818.271,286,400
May 16, 202418.8619.3418.8618.9818.181,674,600
May 15, 202419.1219.3718.8718.9518.151,987,600
May 14, 202418.9019.4618.7819.2318.422,130,000
May 13, 202418.7819.8418.5318.9118.112,907,400
May 10, 202418.9019.6818.6919.1018.292,724,827
May 9, 202418.5319.0918.5218.8918.091,778,200
May 8, 202418.8018.9518.4818.5317.751,756,033
May 7, 202418.9319.3518.5318.9118.112,790,900
May 6, 202418.3919.0918.3419.0118.212,838,633
Apr 30, 202418.3018.5717.7918.1717.402,760,500

Related Tickers

600220.SS
 
300819.SZ Jiangsu Jujie Microfiber Technology Group Co., Ltd.
25.52
+5.94%
 
002293.SZ Luolai Lifestyle Technology Co., Ltd.
9.03
-2.06%
 
002394.SZ Jiangsu Lianfa Textile Co.,Ltd
7.83
-1.26%
 
000301.SZ Jiangsu Eastern Shenghong Co.,Ltd.
8.80
+0.69%