UK markets closed

Jiangsu Jingxue Insulation Technology Co.,Ltd. (301010.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.51+0.02 (+0.17%)
At close: 03:04PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202411.7611.8111.4011.5111.511,307,400
27 Jun 202411.6011.8511.4011.4911.491,231,139
26 Jun 202410.9911.6210.7811.6211.621,802,900
25 Jun 202410.8411.2210.7710.9810.981,728,065
24 Jun 202411.4311.5010.6610.7910.792,194,300
21 Jun 202411.5911.7611.3111.4611.461,470,900
20 Jun 202412.0212.1211.6711.7011.701,300,500
19 Jun 202411.9512.1811.9012.0212.021,277,418
18 Jun 202411.5912.0011.5111.9411.941,409,753
17 Jun 202411.8911.9211.4611.5311.531,289,700
14 Jun 202411.9611.9911.6211.8911.891,045,091
13 Jun 202411.9712.1011.7311.9611.961,226,400
12 Jun 202411.5912.0011.4811.9711.971,546,200
11 Jun 202411.6911.7911.1611.5211.521,613,543
07 Jun 202411.1511.6811.1511.5111.512,402,400
06 Jun 202411.7611.8510.6610.8810.882,635,800
05 Jun 202412.0912.1011.6011.6711.671,497,700
04 Jun 202412.4112.4911.7612.0312.032,282,608
03 Jun 202412.8412.8412.2712.5012.502,282,901
31 May 202413.1813.3712.7212.8412.842,747,501
30 May 202413.4214.5013.0613.1513.153,586,000
29 May 202412.8813.4512.8013.0813.081,835,632
28 May 202413.1013.1812.8412.8412.841,288,800
27 May 202413.0113.1812.6013.0913.091,903,200
24 May 202413.1513.1812.8112.8912.891,693,800
23 May 202413.3213.4913.0013.0413.041,921,000
22 May 202413.3313.7213.2013.4213.422,511,900
21 May 202413.6313.7513.2613.3213.322,948,584
20 May 202413.5714.3013.4313.7613.763,439,403
17 May 202413.7913.8113.2613.6613.662,964,799
16 May 202413.2214.1013.1513.6413.643,002,488
15 May 202413.1013.3812.9513.1513.151,049,800
14 May 202413.0113.2212.9313.0813.081,067,300
13 May 202413.1713.2312.7112.9412.941,216,272
10 May 202413.4413.5713.0313.2613.261,294,573
09 May 202413.2913.8813.2913.4813.481,543,600
08 May 202413.6513.7113.2813.2913.291,342,200
07 May 202413.3513.5813.2313.5613.561,514,400
06 May 202412.9213.4012.9213.3213.322,120,818
30 Apr 202413.0513.3812.6912.9012.901,659,600
29 Apr 202412.6313.1612.4613.0513.052,633,867
26 Apr 202412.5112.7412.1112.6412.642,304,480
25 Apr 202412.0313.0011.8712.6112.612,435,200
24 Apr 202411.7212.2411.7212.0812.081,673,054
23 Apr 202411.3611.9611.3611.8111.811,645,454
22 Apr 202411.4011.5610.8911.2211.221,535,162
19 Apr 202411.5911.6711.1611.5011.501,635,709
18 Apr 202412.2212.2211.4011.5911.592,309,802
17 Apr 202410.8012.1510.7512.1012.102,964,284
16 Apr 202411.6011.6210.0910.4310.432,893,632
15 Apr 202413.1713.2011.3711.6811.683,183,900
12 Apr 202413.0413.4812.8813.0213.021,266,964
11 Apr 202413.0613.4012.7813.0713.071,347,900
10 Apr 202413.6713.7312.9613.1113.111,799,200
09 Apr 202413.5713.7613.4013.6713.671,207,600
08 Apr 202414.1914.1913.3813.5713.572,282,386
03 Apr 202414.5314.5714.0314.1914.191,613,900
02 Apr 202414.0214.4514.0214.3914.392,590,511
01 Apr 202413.8014.1113.7514.0814.081,897,424
29 Mar 202413.4013.8313.3913.7813.781,450,513
28 Mar 202413.2713.5213.0013.3913.391,798,294
27 Mar 202413.5913.6913.0013.0013.001,987,721
26 Mar 202413.2313.7113.2013.6913.692,318,347
25 Mar 202413.7013.7713.2313.2313.232,074,626
22 Mar 202414.0314.1713.6013.7013.702,389,849
21 Mar 202414.1014.1813.7214.0314.032,467,322
20 Mar 202413.9014.1313.8114.1214.123,207,077
19 Mar 202414.2214.3413.8113.8613.865,051,500
18 Mar 202415.0015.5314.0014.3914.397,331,214
15 Mar 202413.5014.1913.4014.1814.183,515,067
14 Mar 202413.3413.6413.1613.5513.552,714,749
13 Mar 202413.3013.4713.0713.3413.341,810,500
12 Mar 202413.0213.3112.8013.2913.292,763,200
11 Mar 202412.7712.8912.5012.8912.892,031,702
08 Mar 202412.5612.7912.3612.7712.771,788,400
07 Mar 202412.5412.8412.2312.4612.461,932,500
06 Mar 202412.1412.6512.0212.5012.501,855,300
05 Mar 202412.7712.7712.0412.1412.142,176,800
04 Mar 202412.8413.0912.5012.8012.802,189,600
01 Mar 202412.5712.9812.4412.8112.812,665,367
29 Feb 202411.6812.5511.6812.5512.553,936,335
28 Feb 202413.6714.0411.7111.7711.775,622,200
27 Feb 202413.2313.5513.0113.4913.492,629,500
26 Feb 202413.0813.5312.8813.2813.283,372,921
23 Feb 202412.2113.1312.2113.0813.083,878,393
22 Feb 202411.5012.2011.5012.1412.142,706,531
21 Feb 202411.0111.9010.9611.4811.483,008,380
20 Feb 202410.8811.0610.5011.0211.022,297,826
19 Feb 202410.4811.2510.4110.7910.793,427,265
08 Feb 20249.0710.398.7610.3010.304,698,100
07 Feb 202410.1810.488.948.968.965,557,793
06 Feb 202410.5810.919.2010.3310.334,483,583
05 Feb 202412.8312.9610.3710.6810.684,113,273
02 Feb 202414.0014.3112.5512.9612.962,258,836
01 Feb 202414.3414.3613.4813.9413.941,825,725
31 Jan 202415.5415.5714.3014.3614.361,635,991
30 Jan 202416.3016.3515.3815.4615.461,318,300
29 Jan 202416.8417.0015.9516.0116.011,487,740
26 Jan 202416.8217.1616.6916.7916.791,245,500
25 Jan 202416.1816.7916.0516.7316.731,315,391
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...