Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Jianshe Industry Group (Yunnan) Co., Ltd. (002265.SZ)

Compare
26.58
-1.01
(-3.66%)
At close: 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202526.1227.0026.1426.5826.5855,062,300
Feb 20, 202526.8028.5025.9027.5927.5974,803,673
Feb 19, 202525.7927.1525.3526.7626.7650,004,563
Feb 18, 202525.8326.9025.5426.1726.1748,559,490
Feb 17, 202525.1025.9825.0625.9725.9743,581,547
Feb 14, 202526.1226.5525.0425.3025.3057,829,596
Feb 13, 202528.2828.7827.0027.0227.0261,793,158
Feb 12, 202528.2029.4027.6028.7828.7857,101,664
Feb 11, 202530.7730.7828.5028.9328.9385,647,485
Feb 10, 202529.1830.9428.3030.7730.77107,220,510
Feb 7, 202528.2829.3027.8128.5828.5875,671,714
Feb 6, 202526.8228.8526.8228.5828.5875,793,129
Feb 5, 202529.5430.2027.3827.4327.4389,345,202
Jan 27, 202530.6833.2529.6629.8029.8082,547,554
Jan 24, 202528.6031.4628.3530.7130.7193,609,279
Jan 23, 202531.7031.8428.9529.0729.0795,307,055
Jan 22, 202532.0532.8531.0631.5131.5191,886,613
Jan 21, 202530.0033.5528.3332.9532.95138,027,061
Jan 20, 202528.3031.4428.1230.5030.5099,406,001
Jan 17, 202530.5131.5027.4928.9528.95107,721,937
Jan 16, 202532.3933.3430.5130.5130.51125,888,013
Jan 15, 202531.7033.9031.5933.9033.9084,553,907
Jan 14, 202525.2230.8225.2230.8230.82124,718,281
Jan 13, 202531.1731.9828.0228.0228.0289,742,507
Jan 10, 202529.0031.1328.3531.1331.1399,116,790
Jan 9, 202528.8030.3527.2028.3028.30101,922,997
Jan 8, 202528.1630.4626.6630.0030.00109,461,393
Jan 7, 202527.7029.5825.5029.0029.00120,804,645
Jan 6, 202526.0028.9325.0327.7027.70127,976,245
Jan 3, 202526.0027.3723.9126.3026.30132,391,251
Jan 2, 202525.0025.6025.0025.6025.6092,830,422
Dec 31, 202420.7523.2719.6823.2723.27105,479,625
Dec 30, 202422.1222.9621.1521.1521.1580,511,382
Dec 27, 202423.8024.5420.6823.5023.50138,907,930
Dec 26, 202420.7023.5220.5722.3122.31112,756,417
Dec 25, 202419.8421.7619.3121.3821.38109,941,238
Dec 24, 202419.5620.1418.7419.7819.7880,359,717
Dec 23, 202420.7920.9418.6918.6918.6959,983,703
Dec 20, 202420.4021.1519.4020.7720.7786,680,729
Dec 19, 202420.5822.2220.1820.5520.5598,006,438
Dec 18, 202420.5921.7920.5921.0721.07134,542,416
Dec 17, 202422.8822.8822.8822.8822.882,686,200
Dec 16, 202429.0031.0625.4225.4225.42117,115,494
Dec 13, 202427.4028.2427.4028.2428.2471,424,644
Dec 12, 202425.6725.6724.9725.6725.6742,864,601
Dec 11, 202422.3023.3420.2223.3423.3488,868,402
Dec 10, 202419.3821.2219.3821.2221.2254,654,585
Dec 9, 202418.0020.1916.7319.2919.29114,240,748
Dec 6, 202418.3518.3517.5218.3518.3588,688,277
Dec 5, 202416.0016.6815.8016.6816.6815,601,801
Dec 4, 202415.1615.1614.5115.1615.1659,724,082
Dec 3, 202413.7813.7813.7813.7813.788,492,462
Dec 2, 202411.4312.5311.4312.5312.5311,896,500
Nov 29, 202410.9011.5810.9011.3911.399,650,338
Nov 28, 202410.9211.2410.9110.9510.956,166,878
Nov 27, 202410.9110.9810.5610.9610.968,922,060
Nov 26, 202411.2511.3510.9010.9910.995,905,000
Nov 25, 202411.3411.3510.9911.2511.258,138,130
Nov 22, 202411.8511.9311.2011.2811.289,582,400
Nov 21, 202411.8512.0211.6911.8511.854,999,810
Nov 20, 202411.8612.1111.7911.9311.935,440,300
Nov 19, 202411.7112.0111.5511.9211.925,754,197
Nov 18, 202411.5512.0411.3111.7011.709,130,088
Nov 15, 202411.9012.1311.5711.6011.608,646,300
Nov 14, 202412.3012.7912.0012.0212.0212,973,481
Nov 13, 202412.3012.8811.8712.6312.6319,121,714
Nov 12, 202412.2412.5512.0612.1412.1410,583,963
Nov 11, 202412.4412.5111.9712.3512.3513,152,401
Nov 8, 202411.9412.6911.7412.4112.4117,111,378
Nov 7, 202411.8611.9011.6011.8311.838,682,300
Nov 6, 202412.1312.2711.7612.0312.0313,977,554
Nov 5, 202411.0812.2111.0012.0712.0722,198,041
Nov 4, 202410.7611.1210.7211.1011.105,552,881
Nov 1, 202411.2711.4310.7810.7910.798,743,421
Oct 31, 202411.3811.4511.1511.3711.377,339,600
Oct 30, 202411.2011.3611.0711.2911.296,131,202
Oct 29, 202411.2711.6011.1511.1811.189,116,834
Oct 28, 202411.1811.3810.9911.3511.359,902,755
Oct 25, 202410.7410.9810.6710.9410.945,910,300
Oct 24, 202410.7910.8210.6010.6210.625,386,388
Oct 23, 202410.5410.9310.5210.7810.787,859,210
Oct 22, 202410.5910.6810.4210.5410.545,812,800
Oct 21, 202410.4510.6610.3910.5110.517,219,369
Oct 18, 202410.1310.6510.0410.4210.428,331,026
Oct 17, 202410.3510.4810.0810.0910.095,602,900
Oct 16, 202410.1110.4010.1110.2610.265,779,157
Oct 15, 202410.2510.6210.0510.3210.329,915,035
Oct 14, 20249.8910.419.8310.3410.349,682,800
Oct 11, 202410.3310.389.629.799.797,372,962
Oct 10, 202410.5310.7010.1110.3910.399,212,500
Oct 9, 202410.8210.9510.2710.3310.3312,229,083
Oct 8, 202411.6111.6310.6011.1511.1517,225,238
Sep 30, 202410.0910.589.8510.5710.5714,892,401
Sep 27, 20249.519.819.399.649.6410,339,600
Sep 26, 20249.199.369.109.349.349,184,900
Sep 25, 20249.309.479.229.269.2610,775,243
Sep 24, 20249.249.389.009.269.2612,992,300
Sep 23, 20249.069.358.929.279.2711,273,518
Sep 20, 20249.009.398.959.069.0612,653,484
Sep 19, 20248.799.168.639.029.0214,290,073
Sep 18, 20248.798.958.628.828.8210,911,000
Sep 13, 20249.009.138.788.898.8918,134,559
Sep 12, 20248.329.208.329.209.208,573,512
Sep 11, 20248.388.538.208.368.367,224,802
Sep 10, 20248.689.058.318.478.4712,690,998
Sep 9, 20248.288.968.288.608.6013,208,520
Sep 6, 20248.228.498.208.208.206,466,300
Sep 5, 20248.248.378.138.208.207,443,252
Sep 4, 20248.108.758.018.268.269,451,461
Sep 3, 20247.908.187.908.148.142,765,800
Sep 2, 20248.258.357.927.927.924,598,900
Aug 30, 20248.268.448.128.298.293,405,844
Aug 29, 20247.878.277.878.258.254,338,000
Aug 28, 20248.018.047.757.977.976,636,400
Aug 27, 20248.188.248.038.158.153,526,300
Aug 26, 20248.048.267.998.218.213,909,200
Aug 23, 20248.308.307.978.048.043,122,201
Aug 22, 20248.368.368.188.208.201,605,900
Aug 21, 20248.338.388.258.298.291,487,900
Aug 20, 20248.508.508.268.338.331,890,381
Aug 19, 20248.448.588.348.498.491,699,500
Aug 16, 20248.578.608.398.428.421,977,100
Aug 15, 20248.568.728.488.568.562,018,500
Aug 14, 20248.688.698.458.558.551,845,401
Aug 13, 20248.598.698.528.678.671,821,100
Aug 12, 20248.688.738.538.608.602,075,400
Aug 9, 20248.879.018.698.728.721,973,300
Aug 8, 20249.019.018.758.908.902,196,300
Aug 7, 20248.989.108.908.998.991,951,600
Aug 6, 20248.789.008.778.968.962,554,317
Aug 5, 20249.029.148.718.758.752,766,278
Aug 2, 20249.079.208.938.998.992,793,300
Aug 1, 20249.079.229.059.109.103,026,619
Jul 31, 20248.829.118.789.119.113,690,281
Jul 30, 20248.728.858.578.788.782,446,483
Jul 29, 20248.678.808.618.728.722,986,500
Jul 26, 20248.368.698.278.668.663,713,246
Jul 25, 20248.208.358.108.268.262,040,237
Jul 24, 20248.338.348.148.208.201,902,256
Jul 23, 20248.518.578.328.338.331,525,426
Jul 22, 20248.508.608.468.508.501,523,035
Jul 19, 20248.388.578.318.518.512,291,000
Jul 18, 20248.358.438.208.388.382,123,401
Jul 17, 20248.478.528.328.368.361,915,456
Jul 16, 20248.468.488.318.478.472,070,681
Jul 15, 20248.738.738.428.468.462,118,400
Jul 12, 20248.758.758.558.708.702,215,281
Jul 11, 20248.608.788.608.698.692,654,300
Jul 10, 20248.608.728.498.508.502,143,714
Jul 9, 20248.348.658.258.618.613,057,847
Jul 8, 20248.598.668.328.358.353,107,125
Jul 5, 20248.548.708.408.688.682,149,100
Jul 4, 20248.818.858.488.558.552,370,200
Jul 3, 20248.858.908.728.818.811,626,600
Jul 2, 20248.878.998.788.868.862,534,481
Jul 1, 20248.639.038.558.938.934,554,900
Jun 28, 20248.668.848.548.638.632,264,481
Jun 27, 20248.858.878.598.608.601,874,400
Jun 26, 20248.468.878.418.858.852,379,700
Jun 25, 20248.518.688.438.528.522,160,029
Jun 24, 20248.788.908.508.518.513,058,982
Jun 21, 20248.838.968.728.908.902,161,355
Jun 20, 20249.219.238.828.838.833,823,893
Jun 19, 20249.309.409.229.229.223,284,081
Jun 18, 20249.229.369.179.359.353,257,200
Jun 17, 20249.169.459.089.229.226,102,900
Jun 14, 20249.679.679.189.189.188,262,700
Jun 13, 20249.619.779.559.669.663,975,300
Jun 12, 20249.479.669.439.609.603,005,950
Jun 11, 20249.359.499.179.439.433,134,211
Jun 7, 20249.269.389.149.359.353,377,328
Jun 6, 20249.519.619.129.199.195,256,645
Jun 5, 20249.599.869.599.629.623,168,028
Jun 4, 20249.859.859.539.649.644,187,100
Jun 3, 202410.2510.269.779.849.845,788,900
May 31, 20249.639.969.639.929.922,545,029
May 30, 20249.539.739.459.699.692,754,094
May 29, 20249.589.669.509.569.562,718,606
May 28, 20249.639.669.469.479.473,005,800
May 27, 20249.729.849.379.629.623,775,428
May 24, 20249.919.999.709.709.702,775,310
May 23, 202410.0510.089.909.949.942,651,038
May 22, 202410.0110.1710.0010.0410.041,850,210
May 21, 202410.3510.3510.1210.1310.132,363,578
May 20, 202410.2910.3910.2510.3010.303,149,956
May 17, 202410.0510.2210.0010.1910.192,254,178
May 16, 202410.0910.2110.0010.0310.032,534,200
May 15, 202410.2510.2610.0610.0810.082,090,500
May 14, 202410.2210.4010.1610.2310.232,112,578
May 13, 202410.4010.4410.2010.2210.222,716,000
May 10, 202410.5910.6510.4310.4810.482,494,600
May 9, 202410.5110.6610.4410.5910.593,046,500
May 8, 202410.5510.6610.4910.5010.503,469,400
May 7, 202410.5010.6210.3810.5710.572,932,200
May 6, 202410.4810.6410.4410.4910.493,298,790
Apr 30, 202410.4910.5510.3310.3810.383,468,101
Apr 29, 202410.0810.4910.0510.4910.495,370,600
Apr 26, 20249.7810.089.7510.0410.044,598,633
Apr 25, 20249.649.859.569.759.753,811,500
Apr 24, 20249.529.749.479.719.713,731,800
Apr 23, 20249.489.659.439.529.523,717,600
Apr 22, 20249.339.709.209.489.484,738,500
Apr 19, 20249.499.579.269.439.435,016,201
Apr 18, 202410.0910.099.499.499.498,052,840
Apr 17, 20249.3810.209.3810.1910.195,304,316
Apr 16, 20249.719.759.229.309.307,235,762
Apr 15, 202410.0410.179.679.879.875,880,436
Apr 12, 202410.3010.4910.0410.1210.125,272,662
Apr 11, 202410.0510.559.9210.2510.255,716,267
Apr 10, 202410.2810.319.9610.0710.072,470,236
Apr 9, 202410.1410.3710.1410.2510.252,231,900
Apr 8, 202410.3010.3710.1510.1610.162,725,533
Apr 3, 202410.6410.6410.2610.3410.342,717,533
Apr 2, 202410.6910.7410.4310.5710.573,350,164
Apr 1, 202410.3910.6710.3110.6310.634,469,524
Mar 29, 202410.1310.3010.0810.2910.291,246,200
Mar 28, 20249.8210.289.8210.1310.133,513,216
Mar 27, 202410.3010.309.869.869.864,306,961
Mar 26, 202410.3110.4510.1510.2910.294,189,150
Mar 25, 202410.5410.6910.3010.3210.324,301,809
Mar 22, 202410.8110.8110.4810.5410.543,824,000
Mar 21, 202410.7010.8610.6510.8510.855,068,816
Mar 20, 202410.8010.8010.5910.7010.703,088,766
Mar 19, 202410.7210.8210.6010.6410.643,087,001
Mar 18, 202410.5810.7410.5810.7210.723,836,541
Mar 15, 202410.4010.5910.3010.5610.562,699,736
Mar 14, 202410.5110.6310.2810.3910.394,265,336
Mar 13, 202410.3610.6910.3610.5710.573,751,300
Mar 12, 202410.2410.5110.2410.4810.483,641,001
Mar 11, 202410.1310.2310.0410.2310.232,622,310
Mar 8, 202410.1210.159.9610.1110.112,495,400
Mar 7, 202410.3210.3710.0510.0510.053,362,000
Mar 6, 202410.2210.3310.0410.2310.233,287,200
Mar 5, 202410.3810.4510.1310.2110.214,813,100
Mar 4, 202410.4210.5010.1210.2610.263,518,400
Mar 1, 202410.3010.4710.2310.4210.423,765,500
Feb 29, 20249.9110.339.8610.3310.335,510,500
Feb 28, 202410.5810.789.939.939.937,612,137
Feb 27, 202410.1510.6110.0910.5610.565,622,763
Feb 26, 202410.1710.2910.0310.1410.145,266,422
Feb 23, 20249.9710.099.8010.0710.074,229,900
Feb 22, 20249.729.929.729.909.903,657,500
Feb 21, 20249.4910.039.409.809.806,154,001

Related Tickers

301550.SZ Zhejiang Sling Automobile Bearing Co., Ltd.
127.20
+0.16%
 
VSA2.SG Valeo SA
11.08
+0.27%
 
300681.SZ Zhuhai Enpower Electric Co.,Ltd.
36.97
+1.90%
 
SNSGF Sense Technologies, Inc.
0.0001
0.00%
 
603009.SS Shanghai Beite Technology Co., Ltd.
53.63
+1.13%
 
002765.SZ Landai Technology Group Corp., Ltd.
11.19
+4.19%
 
002085.SZ Zhejiang Wanfeng Auto Wheel Co., Ltd.
19.47
+2.96%
 
001696.SZ Chongqing Zongshen Power Machinery Co.,Ltd
25.97
+1.17%
 
VBX.BE Voltabox AG
2.7100
+2.65%
 
300100.SZ Ningbo Shuanglin Auto Parts Co.,Ltd.
47.46
-2.20%