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

Shenzhen - Delayed Quote CNY

Jiujiang Shanshui Technology Co.,Ltd (301190.SZ)

Compare
19.75
+0.39
+(2.01%)
At close: April 11 at 3:04:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202519.7120.2219.1119.7519.754,077,843
Apr 10, 202519.5520.1419.2219.3619.365,473,874
Apr 9, 202517.9619.2616.7218.9818.986,293,556
Apr 8, 202518.2019.3918.2018.6118.616,992,951
Apr 7, 202520.5021.4017.5318.0618.068,175,933
Apr 3, 202520.8922.5020.1621.9121.919,185,351
Apr 2, 202521.8521.8520.9821.6221.628,638,550
Apr 1, 202520.9422.5620.3822.4622.4612,570,612
Mar 31, 202522.6223.4820.5321.0421.0412,799,454
Mar 28, 202521.0024.4920.7022.8022.8017,346,106
Mar 27, 202519.2523.1019.1523.1023.1015,230,263
Mar 26, 202519.0819.5419.0119.2519.252,054,962
Mar 25, 202519.4719.8019.0119.2319.232,309,100
Mar 24, 202519.3519.6718.5119.3819.383,113,300
Mar 21, 202519.2620.1219.2419.4819.483,334,300
Mar 20, 202519.2219.3418.8819.2519.252,260,231
Mar 19, 202519.6019.7519.0519.1319.132,123,600
Mar 18, 202519.9020.0119.5019.6019.602,100,370
Mar 17, 202519.9020.2019.5520.0020.003,213,814
Mar 14, 202518.7920.2818.4720.0620.066,458,156
Mar 13, 202518.8819.1218.3018.9018.903,371,766
Mar 12, 202519.6719.7018.9019.0019.003,763,800
Mar 11, 202519.1319.9818.9719.6619.665,301,416
Mar 10, 202518.5420.3918.5019.3819.387,475,329
Mar 7, 202518.4019.2518.2018.4118.416,719,932
Mar 6, 202517.3020.6917.3019.2019.2012,401,611
Mar 5, 202517.9919.2417.3317.6617.667,157,724
Mar 4, 202516.3117.4816.1617.0517.052,779,702
Mar 3, 202516.3316.5716.1616.2816.281,165,200
Feb 28, 202516.6616.6616.2316.2716.271,494,231
Feb 27, 202516.9816.9916.3516.6616.662,363,000
Feb 26, 202516.6117.5916.5016.9816.984,883,570
Feb 25, 202515.9516.6215.7116.6116.613,153,481
Feb 24, 202515.6716.1015.5715.9615.961,724,500
Feb 21, 202515.6815.7515.4015.6715.671,034,400
Feb 20, 202515.4715.6715.4115.6015.60752,500
Feb 19, 202515.2815.4915.2115.4715.47687,400
Feb 18, 202515.6115.6915.1415.1815.18968,500
Feb 17, 202515.5615.6515.4015.6015.60760,725
Feb 14, 202515.5315.6415.4015.4915.49846,900
Feb 13, 202515.7815.7815.5115.5115.511,019,900
Feb 12, 202515.6715.7515.5215.7215.72960,400
Feb 11, 202515.5815.6915.4315.6715.671,210,300
Feb 10, 202515.6015.6615.5415.6215.62725,594
Feb 7, 202515.6815.7215.4815.5715.571,180,200
Feb 6, 202515.4515.6115.2815.5815.58855,400
Feb 5, 202515.4315.5915.2615.3915.39654,700
Jan 27, 202515.6215.7215.3815.4015.40730,100
Jan 24, 202515.4515.5515.3115.4515.45719,000
Jan 23, 202515.4915.7415.4315.4515.45897,500
Jan 22, 202515.4615.6915.3515.4615.46853,300
Jan 21, 202515.3215.6315.2615.6015.601,137,294
Jan 20, 202515.0415.4514.9515.3215.32949,294
Jan 17, 202514.6815.1314.6815.0715.07584,800
Jan 16, 202514.9214.9914.6614.8414.84621,900
Jan 15, 202515.0115.0114.7814.8214.82615,185
Jan 14, 202514.6015.0214.6014.9914.99846,400
Jan 13, 202514.3414.6414.1014.5914.59624,340
Jan 10, 202514.7514.9314.4814.4814.48709,240
Jan 9, 202514.8715.0014.8014.8314.83498,500
Jan 8, 202515.0815.2714.6214.9414.941,091,370
Jan 7, 202514.8815.1514.7415.1315.13742,378
Jan 6, 202514.6814.9514.4014.8814.88830,031
Jan 3, 202515.3215.5014.5814.6614.661,275,294
Jan 2, 202515.7715.8915.2215.3315.331,085,100
Dec 31, 202416.0816.2115.7215.7915.79830,320
Dec 30, 202416.1016.4215.8816.0816.081,226,413
Dec 27, 202415.8716.1115.6516.0516.05948,294
Dec 26, 202415.7915.9715.6815.7415.74707,306
Dec 25, 202416.0616.0615.5115.6715.67933,300
Dec 24, 202415.7816.0715.7615.9815.98963,400
Dec 23, 202416.4016.4415.6715.7815.781,591,200
Dec 20, 202416.1416.4016.1116.2416.24780,300
Dec 19, 202416.0116.2315.8816.1316.13861,500
Dec 18, 202416.1216.2515.9016.1016.10803,800
Dec 17, 202416.6016.6115.9516.0516.051,429,900
Dec 16, 202416.4916.7816.4916.6016.60900,773
Dec 13, 202416.8916.8916.5116.5216.521,171,527
Dec 12, 202416.6716.9616.6416.8716.871,311,400
Dec 11, 202416.6116.7416.5216.6416.641,113,006
Dec 10, 202416.9817.1316.5716.6116.612,204,500
Dec 9, 202416.5416.8816.4516.7016.701,704,100
Dec 6, 202416.5016.5916.3516.5116.511,171,270
Dec 5, 202416.2816.5716.2016.4716.47890,900
Dec 4, 202416.4516.4916.2616.3216.321,305,000
Dec 3, 202416.6316.6616.3616.4516.451,177,200
Dec 2, 202416.3016.8016.2516.6316.632,190,554
Nov 29, 202416.1016.4816.1016.3016.301,918,400
Nov 28, 202416.0316.3515.9016.1016.101,657,292
Nov 27, 202415.8916.0315.4016.0316.031,243,800
Nov 26, 202416.1216.2915.7915.8715.871,487,395
Nov 25, 202415.8716.2315.8016.1516.151,634,192
Nov 22, 202416.7616.7615.8715.9215.923,306,400
Nov 21, 202416.2217.4416.2216.7616.764,348,815
Nov 20, 202416.6716.6716.2016.4116.412,815,188
Nov 19, 202415.6416.3015.4916.3016.302,703,185
Nov 18, 202416.6816.8015.6215.6315.633,407,710
Nov 15, 202415.8816.4015.8816.3416.342,690,238
Nov 14, 202416.3316.5715.8715.8815.881,428,849
Nov 13, 202416.3216.4515.9816.3416.341,846,510
Nov 12, 202416.4316.7916.1216.3016.302,955,774
Nov 11, 202415.9116.3815.8616.3716.373,118,992
Nov 8, 202416.1116.2015.9115.9715.972,347,400
Nov 7, 202415.7416.0615.7316.0516.052,699,300
Nov 6, 202416.0016.1215.7315.8715.872,205,200
Nov 5, 202415.9016.0915.8116.0016.002,533,802
Nov 4, 202415.5616.0015.1615.9115.912,366,117
Nov 1, 202415.5016.3315.2515.5115.513,037,054
Oct 31, 202415.3715.5915.2815.4015.401,457,015
Oct 30, 202415.6515.7415.2315.3715.371,662,400
Oct 29, 202415.8616.2515.6315.7015.702,677,200
Oct 28, 202415.5215.9215.4115.8515.851,967,400
Oct 25, 202415.5015.5515.1615.4715.471,516,041
Oct 24, 202415.4015.4015.1315.2915.29993,541
Oct 23, 202415.2115.4315.1215.2615.261,204,025
Oct 22, 202415.2015.3615.1815.2715.271,178,000
Oct 21, 202415.1815.3715.0015.2015.201,745,415
Oct 18, 202414.3915.2814.3915.1515.151,975,180
Oct 17, 202414.9815.1714.5114.5314.531,221,600
Oct 16, 202414.4315.3514.3414.8714.871,983,700
Oct 15, 202414.5814.8914.5714.6014.601,483,851
Oct 14, 202414.9014.9014.4014.7514.751,515,800
Oct 11, 202414.9915.0314.3314.4414.441,787,000
Oct 10, 202415.2215.6214.8915.0415.042,241,700
Oct 9, 202416.3516.3515.1015.1115.113,388,820
Oct 8, 202418.0318.2716.1116.9816.985,797,257
Sep 30, 202414.5015.9514.3615.6715.674,270,354
Sep 27, 202413.6614.3213.5814.0614.062,453,566
Sep 26, 202413.3313.5013.2113.5013.501,553,051
Sep 25, 202413.1313.4713.1013.2813.281,743,202
Sep 24, 202412.9313.1412.7313.1213.121,586,754
Sep 23, 202413.1713.2112.7512.8712.871,862,900
Sep 20, 202412.5113.8712.3013.1513.152,728,865
Sep 19, 202412.3812.5512.2312.5012.50321,900
Sep 18, 202412.4712.5112.0512.2112.21605,045
Sep 13, 202412.6512.6512.4312.4612.46376,541
Sep 12, 202412.6412.7812.5212.5212.52301,751
Sep 11, 202412.8312.9312.6012.6212.62344,300
Sep 10, 202412.7412.8312.5312.7512.75308,586
Sep 9, 202412.8012.8512.6212.7412.74245,800
Sep 6, 202413.1613.2112.7412.7412.74618,800
Sep 5, 202413.2513.2513.0613.1513.15365,500
Sep 4, 202413.2213.3013.0913.1413.14389,045
Sep 3, 202413.2713.4912.9813.2113.21670,000
Sep 2, 202413.1913.4813.0213.2213.221,074,242
Aug 30, 202413.2013.3312.8913.0813.08670,142
Aug 29, 202412.8513.0012.8012.9612.96379,542
Aug 28, 202412.8812.9912.7712.8512.85296,200
Aug 27, 202413.0413.0612.7212.8312.83482,200
Aug 26, 202412.8013.0512.6812.9912.99424,500
Aug 23, 202412.7012.8112.5912.7112.71422,526
Aug 22, 202413.0413.1212.6712.7412.74462,500
Aug 21, 202412.9813.1012.9213.0413.04290,609
Aug 20, 202413.2813.4812.9012.9712.97541,600
Aug 19, 202413.5913.6513.3213.3213.32480,225
Aug 16, 202413.5213.6313.3913.5913.59455,700
Aug 15, 202413.2613.6713.2313.4413.44557,700
Aug 14, 202413.4413.6213.3113.3413.34473,200
Aug 13, 202413.4513.4513.2213.4313.43418,900
Aug 12, 202413.4113.5913.3213.3313.33295,600
Aug 9, 202413.7113.8813.3813.4613.46655,200
Aug 8, 202413.5313.8213.4813.7013.70643,600
Aug 7, 202413.8913.8913.5913.5913.59887,181
Aug 6, 202414.1514.2513.5313.9613.961,111,700
Aug 5, 202414.2114.8613.6813.7213.721,835,363
Aug 2, 202413.8314.5013.8114.3014.302,001,600
Aug 1, 202414.3214.3813.8614.0014.001,195,775
Jul 31, 202413.6814.5213.4714.2714.272,154,622
Jul 30, 202413.4213.8413.4213.6813.681,192,000
Jul 29, 202413.8714.1513.5513.5513.551,566,400
Jul 26, 202413.7614.0813.7213.9213.922,054,388
Jul 25, 202413.2015.3512.8814.1614.163,430,500
Jul 24, 202412.7413.4912.6213.2813.282,050,615
Jul 23, 202412.7012.9612.6012.6512.65911,200
Jul 22, 202412.6212.9012.5212.7012.70741,162
Jul 19, 202412.2412.7912.2212.7312.731,012,986
Jul 18, 202412.5012.5012.0112.3512.351,080,803
Jul 17, 202412.9913.0912.6012.6112.61986,700
Jul 16, 202412.8713.0812.8012.9912.99444,214
Jul 15, 202413.2513.2612.8612.9512.95713,014
Jul 12, 202413.3713.5013.1313.1513.151,165,500
Jul 11, 202413.6913.8613.3013.3813.382,193,349
Jul 10, 202412.9513.0312.7513.0313.031,220,570
Jul 9, 202413.1613.3412.4713.0213.021,401,263
Jul 8, 202413.4713.4712.9013.0113.01641,995
Jul 5, 2024 0.15 Dividend
Jul 5, 202413.3513.5413.0213.4513.45695,915
Jul 4, 202413.7613.9313.2513.3213.17823,975
Jul 3, 202414.1914.1913.6813.7713.61778,300
Jul 2, 202414.0514.1614.0114.1313.97379,100
Jul 1, 202414.0314.1913.5014.0713.91699,215
Jun 28, 202414.1814.3814.0114.0313.87615,535
Jun 27, 202414.2614.3213.9714.0313.87531,500
Jun 26, 202413.7314.3413.7214.2614.10801,575
Jun 25, 202413.8114.1213.6013.8013.64907,400
Jun 24, 202414.3714.3713.7913.8113.65990,057
Jun 21, 202414.8015.0414.3314.4314.27764,700
Jun 20, 202415.4515.5114.7214.7514.581,064,400
Jun 19, 202415.5015.6215.4615.4715.30447,690
Jun 18, 202415.4815.7115.4315.5915.41515,200
Jun 17, 202415.5215.6115.3515.4815.31237,833
Jun 14, 202415.8615.8615.5115.5315.36422,831
Jun 13, 202415.7015.9215.5615.6415.46434,600
Jun 12, 202415.8816.2415.7315.7715.59919,377
Jun 11, 202415.5116.0015.1816.0015.82790,295
Jun 7, 202415.3015.7415.3015.7115.53605,100
Jun 6, 202415.2715.6115.0015.3015.13813,110
Jun 5, 202415.6115.7515.2515.2715.10840,151
Jun 4, 202415.9116.1215.5215.7015.52858,800
Jun 3, 202417.1817.1815.8515.9615.781,551,200
May 31, 202417.0017.0616.9017.0016.81378,931
May 30, 202416.9317.1216.8617.0016.81490,400
May 29, 202417.2017.4916.9417.0516.86820,758
May 28, 202417.7217.9217.3017.3517.15548,969
May 27, 202417.3017.8317.1817.8017.60803,600
May 24, 202417.5617.6017.1817.2017.01400,000
May 23, 202417.7617.7717.2017.3117.12748,100
May 22, 202417.5718.0817.5717.8517.65670,559
May 21, 202417.8517.8817.5317.7117.51476,300
May 20, 202417.6918.1517.6517.8517.65605,300
May 17, 202417.4917.8417.4017.7117.51617,830
May 16, 202417.6818.1617.5017.5617.36801,900
May 15, 202418.1818.4617.7217.7617.561,446,300
May 14, 202417.4518.5017.4518.4218.212,546,300
May 13, 202417.9117.9217.1917.3717.171,398,800
May 10, 202417.8918.1817.5817.9117.711,530,100
May 9, 202418.8518.8517.8818.0117.813,013,700
May 8, 202418.5719.5818.1418.8818.673,546,601
May 7, 202417.8418.9917.6018.7918.583,457,801
May 6, 202417.3318.0617.1917.9217.722,120,801
Apr 30, 202417.1117.7716.8817.2217.032,296,119
Apr 29, 202416.4117.2616.3517.1316.941,619,266
Apr 26, 202416.4116.7916.1116.6416.451,946,740
Apr 25, 202415.8017.3515.8016.5716.382,412,814
Apr 24, 202416.1016.2015.7115.9015.72775,700
Apr 23, 202416.1916.3715.8515.9815.80760,214
Apr 22, 202416.3016.3515.6116.2416.06757,014
Apr 19, 202416.0316.5515.9015.9115.73881,300
Apr 18, 202417.0017.0016.2216.2416.06939,514
Apr 17, 202415.6816.9915.6816.7216.531,257,100
Apr 16, 202416.0016.5015.1015.7015.521,798,382
Apr 15, 202417.2717.4715.7916.5016.311,957,562
Apr 12, 202417.0017.3816.8917.3017.111,045,912
Apr 11, 202417.0217.4116.9117.0516.861,405,700