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

Shenzhen - Delayed Quote CNY

Shenzhen Jinjia Group Co.,Ltd. (002191.SZ)

3.6300
-0.0300
(-0.82%)
At close: April 25 at 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.66003.69003.62003.63003.630013,141,272
Apr 24, 20253.69003.71003.65003.66003.66009,085,393
Apr 23, 20253.69003.72003.65003.67003.67007,916,138
Apr 22, 20253.63003.70003.62003.69003.690010,965,497
Apr 21, 20253.59003.64003.56003.63003.63006,771,040
Apr 18, 20253.60003.61003.55003.59003.59007,163,940
Apr 17, 20253.59003.64003.58003.61003.61007,686,900
Apr 16, 20253.68003.68003.57003.60003.600012,540,300
Apr 15, 20253.69003.72003.66003.69003.69009,944,115
Apr 14, 20253.78003.79003.68003.71003.710015,655,397
Apr 11, 20253.59003.83003.57003.71003.710023,728,789
Apr 10, 20253.60003.65003.58003.61003.610014,971,197
Apr 9, 20253.48003.57003.35003.55003.550016,757,402
Apr 8, 20253.45003.58003.45003.52003.520019,161,236
Apr 7, 20253.70003.76003.47003.47003.470032,709,952
Apr 3, 20253.77003.90003.75003.86003.860022,420,671
Apr 2, 20253.74003.84003.71003.80003.800017,227,140
Apr 1, 20253.68003.76003.67003.72003.720011,537,673
Mar 31, 20253.74003.76003.66003.67003.670013,622,764
Mar 28, 20253.81003.81003.75003.76003.760010,272,532
Mar 27, 20253.78003.82003.74003.81003.810010,386,500
Mar 26, 20253.81003.84003.79003.79003.790010,948,800
Mar 25, 20253.75003.85003.73003.81003.810015,338,892
Mar 24, 20253.81003.81003.71003.75003.750014,908,060
Mar 21, 20253.82003.85003.78003.81003.810015,359,002
Mar 20, 20253.83003.85003.82003.82003.820012,434,697
Mar 19, 20253.83003.85003.82003.84003.84009,796,500
Mar 18, 20253.85003.86003.81003.84003.840012,476,400
Mar 17, 20253.86003.87003.83003.84003.840016,614,941
Mar 14, 20253.79003.85003.78003.85003.850017,297,543
Mar 13, 20253.81003.82003.75003.79003.790013,699,970
Mar 12, 20253.83003.84003.79003.79003.790014,347,500
Mar 11, 20253.76003.83003.72003.83003.830014,524,329
Mar 10, 20253.78003.79003.75003.78003.780011,919,529
Mar 7, 20253.78003.82003.75003.77003.770014,141,409
Mar 6, 20253.75003.80003.72003.79003.790016,829,268
Mar 5, 20253.79003.80003.70003.74003.740018,672,001
Mar 4, 20253.75003.79003.73003.78003.780018,117,891
Mar 3, 20253.99004.01003.77003.79003.790055,554,486
Feb 28, 20254.13004.14004.05004.06004.060017,102,352
Feb 27, 20254.14004.16004.09004.14004.140016,340,455
Feb 26, 20254.11004.15004.10004.14004.140014,957,292
Feb 25, 20254.13004.15004.08004.11004.110013,127,327
Feb 24, 20254.13004.17004.10004.15004.150017,143,534
Feb 21, 20254.14004.15004.08004.14004.140017,538,825
Feb 20, 20254.13004.15004.10004.14004.140016,242,376
Feb 19, 20254.10004.14004.09004.13004.130018,081,119
Feb 18, 20254.18004.24004.08004.11004.110031,008,876
Feb 17, 20254.31004.37004.19004.19004.190065,913,326
Feb 14, 20254.30004.66004.30004.42004.420095,096,766
Feb 13, 20254.20004.28004.20004.24004.240018,007,050
Feb 12, 20254.16004.25004.12004.23004.230020,471,274
Feb 11, 20254.09004.20004.04004.16004.160031,857,929
Feb 10, 20254.05004.10004.05004.08004.080017,574,144
Feb 7, 20254.00004.09003.97004.05004.050017,752,073
Feb 6, 20253.96004.00003.90004.00004.000014,730,209
Feb 5, 20254.03004.05003.93003.95003.950015,158,260
Jan 27, 20254.01004.08004.00004.01004.010011,392,200
Jan 24, 20253.97004.02003.94004.00004.000013,026,908
Jan 23, 20253.99004.08003.97003.98003.980015,018,312
Jan 22, 20253.96004.06003.92004.00004.000018,098,203
Jan 21, 20253.96003.99003.92003.98003.980014,894,286
Jan 20, 20253.94003.98003.88003.95003.950018,082,737
Jan 17, 20253.94004.05003.89003.95003.950018,894,161
Jan 16, 20253.97003.99003.93003.95003.950012,325,200
Jan 15, 20253.92003.96003.86003.91003.910011,495,781
Jan 14, 20253.81003.93003.80003.92003.920017,277,761
Jan 13, 20253.71003.81003.70003.81003.810013,151,802
Jan 10, 20253.88003.90003.76003.76003.760011,682,104
Jan 9, 20253.89003.92003.86003.87003.87009,257,632
Jan 8, 20253.94003.96003.82003.91003.910016,591,784
Jan 7, 20253.94003.98003.89003.95003.950013,148,718
Jan 6, 20253.97004.00003.87003.95003.950016,545,200
Jan 3, 20254.11004.14003.93003.96003.960020,402,628
Jan 2, 20254.18004.25004.06004.09004.090016,678,899
Dec 31, 20244.31004.33004.19004.20004.200014,628,903
Dec 30, 20244.36004.38004.27004.31004.310014,777,276
Dec 27, 20244.35004.41004.32004.39004.390014,949,450
Dec 26, 20244.37004.41004.34004.34004.340011,840,652
Dec 25, 20244.45004.46004.32004.37004.370015,430,744
Dec 24, 20244.43004.49004.39004.45004.450015,347,500
Dec 23, 20244.57004.58004.40004.41004.410022,218,353
Dec 20, 20244.61004.66004.55004.57004.570013,949,500
Dec 19, 20244.60004.64004.50004.62004.620017,927,986
Dec 18, 20244.67004.71004.60004.64004.640014,236,020
Dec 17, 20244.77004.79004.61004.63004.630020,826,150
Dec 16, 20244.82004.88004.77004.80004.800016,624,716
Dec 13, 20244.92004.99004.82004.83004.830021,332,050
Dec 12, 20244.85004.94004.81004.94004.940025,136,550
Dec 11, 20244.73004.86004.73004.85004.850019,755,472
Dec 10, 20244.94004.94004.74004.76004.760024,547,100
Dec 9, 20244.83004.90004.74004.79004.790022,517,900
Dec 6, 20244.68004.84004.67004.82004.820029,173,782
Dec 5, 20244.59004.68004.54004.68004.680016,688,202
Dec 4, 20244.65004.69004.57004.59004.590017,966,300
Dec 3, 20244.67004.70004.61004.68004.680017,817,539
Dec 2, 20244.56004.69004.55004.68004.680025,619,839
Nov 29, 20244.46004.62004.43004.57004.570024,404,874
Nov 28, 20244.47004.54004.44004.47004.470015,586,600
Nov 27, 20244.42004.49004.27004.48004.480020,851,800
Nov 26, 20244.48004.52004.41004.42004.420013,455,800
Nov 25, 20244.40004.50004.39004.48004.480016,164,500
Nov 22, 20244.56004.59004.41004.42004.420022,504,667
Nov 21, 20244.57004.60004.54004.58004.580016,732,394
Nov 20, 20244.62004.65004.55004.58004.580033,796,377
Nov 19, 20244.56004.67004.51004.64004.640023,647,229
Nov 18, 20244.55004.72004.52004.56004.560034,871,800
Nov 15, 20244.50004.59004.46004.46004.460017,747,200
Nov 14, 20244.67004.69004.51004.53004.530019,919,100
Nov 13, 20244.65004.74004.59004.68004.680027,352,157
Nov 12, 20244.66004.90004.65004.71004.710043,100,339
Nov 11, 20244.60004.65004.57004.64004.640022,913,700
Nov 8, 20244.73004.74004.58004.61004.610031,780,720
Nov 7, 20244.52004.69004.50004.68004.680028,212,222
Nov 6, 20244.44004.66004.41004.55004.550038,973,556
Nov 5, 20244.33004.44004.31004.44004.440023,133,223
Nov 4, 20244.26004.34004.24004.34004.340013,729,467
Nov 1, 20244.42004.46004.27004.27004.270029,113,987
Oct 31, 20244.32004.47004.29004.43004.430029,141,078
Oct 30, 20244.29004.35004.26004.30004.300017,460,298
Oct 29, 20244.38004.42004.26004.27004.270021,610,330
Oct 28, 20244.28004.38004.28004.38004.380016,384,122
Oct 25, 20244.18004.28004.18004.28004.280017,560,022
Oct 24, 20244.20004.24004.14004.18004.180012,890,600
Oct 23, 20244.24004.28004.17004.22004.220024,773,500
Oct 22, 20244.09004.15004.07004.15004.150019,037,492
Oct 21, 20244.14004.14004.05004.08004.080019,557,592
Oct 18, 20244.01004.18003.97004.10004.100021,923,796
Oct 17, 20244.09004.12004.00004.00004.000013,507,552
Oct 16, 20244.01004.10004.00004.09004.090014,320,920
Oct 15, 20244.12004.14004.05004.05004.050018,076,927
Oct 14, 20244.08004.15004.02004.13004.130016,928,760
Oct 11, 20244.25004.27004.00004.04004.040021,707,162
Oct 10, 20244.30004.39004.14004.24004.240026,394,672
Oct 9, 20244.50004.53004.23004.24004.240041,667,370
Oct 8, 20244.71004.71004.38004.61004.610065,647,216
Sep 30, 20244.08004.28004.01004.28004.280057,952,253
Sep 27, 20243.78003.95003.75003.89003.890028,690,400
Sep 26, 20243.58003.72003.55003.71003.710021,897,914
Sep 25, 20243.55003.65003.53003.57003.570021,321,376
Sep 24, 20243.38003.50003.36003.50003.500017,131,702
Sep 23, 20243.38003.42003.33003.36003.360010,397,815
Sep 20, 20243.37003.52003.36003.39003.390016,121,700
Sep 19, 20243.30003.39003.27003.38003.380010,425,507
Sep 18, 20243.33003.35003.24003.28003.28009,293,910
Sep 13, 20243.34003.36003.31003.35003.35006,680,400
Sep 12, 20243.35003.41003.33003.34003.34006,342,766
Sep 11, 20243.34003.38003.33003.35003.35006,656,830
Sep 10, 20243.38003.41003.30003.37003.37008,954,200
Sep 9, 20243.38003.43003.35003.38003.38007,857,000
Sep 6, 20243.46003.48003.38003.39003.390011,086,786
Sep 5, 20243.47003.51003.44003.47003.470013,433,577
Sep 4, 20243.45003.60003.42003.50003.500025,116,477
Sep 3, 20243.59003.69003.48003.51003.510037,361,490
Sep 2, 20243.45003.49003.39003.39003.390010,087,704
Aug 30, 20243.40003.50003.35003.45003.450013,033,900
Aug 29, 20243.34003.41003.34003.40003.40009,682,400
Aug 28, 20243.37003.40003.31003.36003.36006,873,600
Aug 27, 20243.43003.43003.35003.35003.35009,265,800
Aug 26, 20243.42003.46003.37003.43003.43009,001,200
Aug 23, 20243.43003.47003.43003.45003.45005,897,700
Aug 22, 20243.51003.53003.45003.46003.46006,021,002
Aug 21, 20243.51003.53003.46003.49003.49006,938,713
Aug 20, 20243.60003.60003.50003.51003.51007,680,880
Aug 19, 20243.58003.60003.54003.58003.58007,810,364
Aug 16, 20243.61003.63003.55003.55003.55008,129,500
Aug 15, 20243.55003.64003.54003.62003.620012,591,217
Aug 14, 20243.60003.64003.56003.56003.560011,878,302
Aug 13, 2024 0.3 Dividend
Aug 13, 20243.67003.67003.55003.61003.610024,813,140
Aug 12, 20243.94004.01003.92003.98003.680018,786,942
Aug 9, 20243.98004.00003.92003.94003.643016,646,700
Aug 8, 20243.93004.00003.90003.99003.689214,988,972
Aug 7, 20243.89003.93003.85003.92003.624516,876,751
Aug 6, 20243.78003.84003.76003.84003.55068,673,140
Aug 5, 20243.78003.86003.75003.75003.467311,043,900
Aug 2, 20243.81003.87003.79003.80003.51368,954,300
Aug 1, 20243.85003.87003.82003.83003.54138,601,100
Jul 31, 20243.70003.85003.69003.85003.559814,943,700
Jul 30, 20243.64003.70003.64003.70003.42117,548,200
Jul 29, 20243.65003.67003.61003.66003.38417,691,200
Jul 26, 20243.59003.66003.58003.65003.37497,386,400
Jul 25, 20243.55003.62003.53003.59003.31947,306,100
Jul 24, 20243.64003.64003.54003.56003.291710,554,510
Jul 23, 20243.67003.74003.62003.62003.347110,953,611
Jul 22, 20243.66003.68003.62003.67003.39347,038,215
Jul 19, 20243.63003.69003.60003.67003.39347,549,100
Jul 18, 20243.64003.66003.58003.65003.37498,734,200
Jul 17, 20243.65003.68003.63003.66003.38419,945,400
Jul 16, 20243.68003.69003.64003.66003.38417,352,500
Jul 15, 20243.75003.75003.67003.68003.40268,268,400
Jul 12, 20243.73003.78003.71003.75003.46738,225,777
Jul 11, 20243.61003.75003.60003.74003.458114,585,501
Jul 10, 20243.56003.62003.55003.55003.28247,862,245
Jul 9, 20243.55003.62003.48003.59003.319412,971,400
Jul 8, 20243.67003.68003.55003.57003.300914,170,000
Jul 5, 20243.66003.70003.61003.69003.41199,485,800
Jul 4, 20243.78003.78003.64003.65003.374911,606,289
Jul 3, 20243.73003.80003.71003.78003.495110,625,500
Jul 2, 20243.69003.75003.68003.72003.439610,446,078
Jul 1, 20243.62003.71003.60003.70003.421115,015,400
Jun 28, 20243.67003.70003.60003.61003.337918,222,800
Jun 27, 20243.73003.77003.65003.66003.384115,474,700
Jun 26, 20243.65003.74003.62003.73003.448818,578,000
Jun 25, 20243.72003.76003.63003.66003.384119,641,000
Jun 24, 20243.91003.99003.71003.73003.448824,320,178
Jun 21, 20243.87003.92003.86003.87003.57837,325,400
Jun 20, 20243.96003.98003.88003.90003.606010,874,190
Jun 19, 20243.99004.03003.95003.97003.67087,824,900
Jun 18, 20243.98004.02003.95004.00003.69858,880,600
Jun 17, 20243.95004.03003.94003.98003.680013,112,698
Jun 14, 20243.96003.99003.90003.97003.670812,833,710
Jun 13, 20243.99004.02003.95003.95003.652310,690,613
Jun 12, 20243.99004.02003.97003.98003.680010,441,900
Jun 11, 20244.03004.03003.93003.99003.689214,447,789
Jun 7, 20243.94004.05003.93004.03003.726213,331,256
Jun 6, 20244.07004.11003.88003.91003.615321,624,837
Jun 5, 20244.14004.17004.09004.10003.79109,368,100
Jun 4, 20244.19004.19004.12004.16003.846410,944,900
Jun 3, 20244.37004.37004.15004.18003.864917,799,900
May 31, 20244.37004.41004.37004.38004.04987,126,300
May 30, 20244.38004.41004.34004.38004.04988,877,140
May 29, 20244.35004.42004.34004.38004.04988,242,193
May 28, 20244.42004.44004.35004.36004.03148,909,442
May 27, 20244.42004.45004.35004.43004.096111,470,604
May 24, 20244.47004.51004.40004.43004.096111,104,500
May 23, 20244.64004.66004.46004.47004.133116,679,487
May 22, 20244.66004.70004.64004.66004.30876,264,723
May 21, 20244.70004.72004.66004.67004.318010,410,087
May 20, 20244.72004.79004.69004.72004.364213,071,397
May 17, 20244.66004.72004.63004.72004.364212,253,000
May 16, 20244.62004.69004.62004.64004.290310,323,300
May 15, 20244.65004.67004.61004.63004.28107,430,600
May 14, 20244.60004.68004.59004.66004.308712,312,544
May 13, 20244.61004.64004.55004.61004.26259,502,400
May 10, 20244.65004.67004.60004.63004.28108,268,480
May 9, 20244.58004.66004.58004.64004.29039,063,413
May 8, 20244.64004.65004.59004.60004.25338,813,507
May 7, 20244.62004.66004.59004.66004.308711,311,751
May 6, 20244.65004.70004.62004.64004.290318,106,710
Apr 30, 20244.69004.73004.63004.66004.308713,723,102
Apr 29, 20244.42004.72004.42004.70004.345727,069,205
Apr 26, 20244.34004.38004.28004.38004.049811,915,400
Apr 25, 20244.32004.39004.29004.33004.00367,803,508