Jianshe Industry Group (Yunnan) Co., Ltd. (002265.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
As of 12:42PM CST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 10.49 | 10.58 | 10.38 | 10.53 | 10.53 | 1,682,800 |
| May 06, 2024 | 10.48 | 10.64 | 10.44 | 10.49 | 10.49 | 3,298,790 |
| Apr 30, 2024 | 10.49 | 10.55 | 10.33 | 10.38 | 10.38 | 3,468,101 |
| Apr 29, 2024 | 10.08 | 10.49 | 10.05 | 10.49 | 10.49 | 5,370,600 |
| Apr 26, 2024 | 9.78 | 10.08 | 9.75 | 10.04 | 10.04 | 4,598,633 |
| Apr 25, 2024 | 9.64 | 9.85 | 9.56 | 9.75 | 9.75 | 3,811,500 |
| Apr 24, 2024 | 9.52 | 9.74 | 9.47 | 9.71 | 9.71 | 3,731,800 |
| Apr 23, 2024 | 9.48 | 9.65 | 9.43 | 9.52 | 9.52 | 3,717,600 |
| Apr 22, 2024 | 9.33 | 9.70 | 9.20 | 9.48 | 9.48 | 4,738,500 |
| Apr 19, 2024 | 9.49 | 9.57 | 9.26 | 9.43 | 9.43 | 5,016,201 |
| Apr 18, 2024 | 10.09 | 10.09 | 9.49 | 9.49 | 9.49 | 8,052,840 |
| Apr 17, 2024 | 9.38 | 10.20 | 9.38 | 10.19 | 10.19 | 5,304,316 |
| Apr 16, 2024 | 9.71 | 9.75 | 9.22 | 9.30 | 9.30 | 7,235,762 |
| Apr 15, 2024 | 10.04 | 10.17 | 9.67 | 9.87 | 9.87 | 5,880,436 |
| Apr 12, 2024 | 10.30 | 10.49 | 10.04 | 10.12 | 10.12 | 5,272,662 |
| Apr 11, 2024 | 10.05 | 10.55 | 9.92 | 10.25 | 10.25 | 5,716,267 |
| Apr 10, 2024 | 10.28 | 10.31 | 9.96 | 10.07 | 10.07 | 2,470,236 |
| Apr 09, 2024 | 10.14 | 10.37 | 10.14 | 10.25 | 10.25 | 2,231,900 |
| Apr 08, 2024 | 10.30 | 10.37 | 10.15 | 10.16 | 10.16 | 2,725,533 |
| Apr 03, 2024 | 10.64 | 10.64 | 10.26 | 10.34 | 10.34 | 2,717,533 |
| Apr 02, 2024 | 10.69 | 10.74 | 10.43 | 10.57 | 10.57 | 3,350,164 |
| Apr 01, 2024 | 10.39 | 10.67 | 10.31 | 10.63 | 10.63 | 4,469,524 |
| Mar 29, 2024 | 10.13 | 10.30 | 10.08 | 10.29 | 10.29 | 1,246,200 |
| Mar 28, 2024 | 9.82 | 10.28 | 9.82 | 10.13 | 10.13 | 3,513,216 |
| Mar 27, 2024 | 10.30 | 10.30 | 9.86 | 9.86 | 9.86 | 4,306,961 |
| Mar 26, 2024 | 10.31 | 10.45 | 10.15 | 10.29 | 10.29 | 4,189,150 |
| Mar 25, 2024 | 10.54 | 10.69 | 10.30 | 10.32 | 10.32 | 4,301,809 |
| Mar 22, 2024 | 10.81 | 10.81 | 10.48 | 10.54 | 10.54 | 3,824,000 |
| Mar 21, 2024 | 10.70 | 10.86 | 10.65 | 10.85 | 10.85 | 5,068,816 |
| Mar 20, 2024 | 10.80 | 10.80 | 10.59 | 10.70 | 10.70 | 3,088,766 |
| Mar 19, 2024 | 10.72 | 10.82 | 10.60 | 10.64 | 10.64 | 3,087,001 |
| Mar 18, 2024 | 10.58 | 10.74 | 10.58 | 10.72 | 10.72 | 3,836,541 |
| Mar 15, 2024 | 10.40 | 10.59 | 10.30 | 10.56 | 10.56 | 2,699,736 |
| Mar 14, 2024 | 10.51 | 10.63 | 10.28 | 10.39 | 10.39 | 4,265,336 |
| Mar 13, 2024 | 10.36 | 10.69 | 10.36 | 10.57 | 10.57 | 3,751,300 |
| Mar 12, 2024 | 10.24 | 10.51 | 10.24 | 10.48 | 10.48 | 3,641,001 |
| Mar 11, 2024 | 10.13 | 10.23 | 10.04 | 10.23 | 10.23 | 2,622,310 |
| Mar 08, 2024 | 10.12 | 10.15 | 9.96 | 10.11 | 10.11 | 2,495,400 |
| Mar 07, 2024 | 10.32 | 10.37 | 10.05 | 10.05 | 10.05 | 3,362,000 |
| Mar 06, 2024 | 10.22 | 10.33 | 10.04 | 10.23 | 10.23 | 3,287,200 |
| Mar 05, 2024 | 10.38 | 10.45 | 10.13 | 10.21 | 10.21 | 4,813,100 |
| Mar 04, 2024 | 10.42 | 10.50 | 10.12 | 10.26 | 10.26 | 3,518,400 |
| Mar 01, 2024 | 10.30 | 10.47 | 10.23 | 10.42 | 10.42 | 3,765,500 |
| Feb 29, 2024 | 9.91 | 10.33 | 9.86 | 10.33 | 10.33 | 5,510,500 |
| Feb 28, 2024 | 10.58 | 10.78 | 9.93 | 9.93 | 9.93 | 7,612,137 |
| Feb 27, 2024 | 10.15 | 10.61 | 10.09 | 10.56 | 10.56 | 5,622,763 |
| Feb 26, 2024 | 10.17 | 10.29 | 10.03 | 10.14 | 10.14 | 5,266,422 |
| Feb 23, 2024 | 9.97 | 10.09 | 9.80 | 10.07 | 10.07 | 4,229,900 |
| Feb 22, 2024 | 9.72 | 9.92 | 9.72 | 9.90 | 9.90 | 3,657,500 |
| Feb 21, 2024 | 9.49 | 10.03 | 9.40 | 9.80 | 9.80 | 6,154,001 |
| Feb 20, 2024 | 9.60 | 9.62 | 9.35 | 9.55 | 9.55 | 3,846,900 |
| Feb 19, 2024 | 9.49 | 9.77 | 9.49 | 9.67 | 9.67 | 7,094,500 |
| Feb 08, 2024 | 8.80 | 9.63 | 8.72 | 9.57 | 9.57 | 10,311,245 |
| Feb 07, 2024 | 8.64 | 9.12 | 8.49 | 8.78 | 8.78 | 9,075,437 |
| Feb 06, 2024 | 7.89 | 8.67 | 7.62 | 8.64 | 8.64 | 8,146,790 |
| Feb 05, 2024 | 8.55 | 8.68 | 7.81 | 7.88 | 7.88 | 7,082,606 |
| Feb 02, 2024 | 9.08 | 9.28 | 8.30 | 8.68 | 8.68 | 5,097,200 |
| Feb 01, 2024 | 9.20 | 9.45 | 9.00 | 9.09 | 9.09 | 3,919,200 |
| Jan 31, 2024 | 9.78 | 9.98 | 9.28 | 9.28 | 9.28 | 3,936,063 |
| Jan 30, 2024 | 10.10 | 10.12 | 9.79 | 9.81 | 9.81 | 3,086,193 |
| Jan 29, 2024 | 10.50 | 10.58 | 10.09 | 10.12 | 10.12 | 3,807,200 |
| Jan 26, 2024 | 10.43 | 10.57 | 10.38 | 10.45 | 10.45 | 4,603,500 |
| Jan 25, 2024 | 9.77 | 10.50 | 9.70 | 10.43 | 10.43 | 5,800,697 |
| Jan 24, 2024 | 9.60 | 9.79 | 9.41 | 9.77 | 9.77 | 3,802,100 |
| Jan 23, 2024 | 9.42 | 9.63 | 9.31 | 9.59 | 9.59 | 4,094,562 |
| Jan 22, 2024 | 10.10 | 10.10 | 9.40 | 9.49 | 9.49 | 4,823,900 |
| Jan 19, 2024 | 10.19 | 10.27 | 10.00 | 10.03 | 10.03 | 3,013,300 |
| Jan 18, 2024 | 10.28 | 10.32 | 9.88 | 10.15 | 10.15 | 5,119,162 |
| Jan 17, 2024 | 10.56 | 10.64 | 10.29 | 10.30 | 10.30 | 3,201,031 |
| Jan 16, 2024 | 10.82 | 10.82 | 10.47 | 10.60 | 10.60 | 5,815,309 |
| Jan 15, 2024 | 10.96 | 10.99 | 10.74 | 10.80 | 10.80 | 4,331,662 |
| Jan 12, 2024 | 10.98 | 11.24 | 10.96 | 11.03 | 11.03 | 5,113,800 |
| Jan 11, 2024 | 10.89 | 11.02 | 10.73 | 11.02 | 11.02 | 4,421,593 |
| Jan 10, 2024 | 10.87 | 10.98 | 10.72 | 10.77 | 10.77 | 3,552,365 |
| Jan 09, 2024 | 10.98 | 11.06 | 10.81 | 10.89 | 10.89 | 3,177,470 |
| Jan 08, 2024 | 11.08 | 11.17 | 10.88 | 10.88 | 10.88 | 4,593,893 |
| Jan 05, 2024 | 11.45 | 11.48 | 11.06 | 11.11 | 11.11 | 7,357,533 |
| Jan 04, 2024 | 11.30 | 11.89 | 11.26 | 11.55 | 11.55 | 11,262,633 |
| Jan 03, 2024 | 11.42 | 11.52 | 11.21 | 11.39 | 11.39 | 4,692,410 |
| Jan 02, 2024 | 11.43 | 11.80 | 11.34 | 11.46 | 11.46 | 7,913,900 |
| Dec 29, 2023 | 11.29 | 11.39 | 11.11 | 11.36 | 11.36 | 5,786,666 |
| Dec 28, 2023 | 10.81 | 11.30 | 10.70 | 11.28 | 11.28 | 9,448,745 |
| Dec 27, 2023 | 11.19 | 11.24 | 10.70 | 10.84 | 10.84 | 10,734,811 |
| Dec 26, 2023 | 11.51 | 11.57 | 11.14 | 11.18 | 11.18 | 9,128,806 |
| Dec 25, 2023 | 11.48 | 12.20 | 11.48 | 11.66 | 11.66 | 9,248,485 |
| Dec 22, 2023 | 11.42 | 11.66 | 11.32 | 11.45 | 11.45 | 8,899,702 |
| Dec 21, 2023 | 11.52 | 11.53 | 11.15 | 11.45 | 11.45 | 10,476,666 |
| Dec 20, 2023 | 12.22 | 12.30 | 11.60 | 11.69 | 11.69 | 9,458,243 |
| Dec 19, 2023 | 12.43 | 12.55 | 12.06 | 12.18 | 12.18 | 9,562,210 |
| Dec 18, 2023 | 13.00 | 13.06 | 12.31 | 12.36 | 12.36 | 15,800,894 |
| Dec 15, 2023 | 12.65 | 13.35 | 12.57 | 13.01 | 13.01 | 27,847,077 |
| Dec 14, 2023 | 13.00 | 13.44 | 12.28 | 12.41 | 12.41 | 37,129,780 |
| Dec 13, 2023 | 11.33 | 12.47 | 11.23 | 12.47 | 12.47 | 15,686,442 |
| Dec 12, 2023 | 11.20 | 11.35 | 11.16 | 11.34 | 11.34 | 2,847,500 |
| Dec 11, 2023 | 11.07 | 11.28 | 11.00 | 11.26 | 11.26 | 4,633,796 |
| Dec 08, 2023 | 11.36 | 11.44 | 11.06 | 11.18 | 11.18 | 7,954,135 |
| Dec 07, 2023 | 11.75 | 11.75 | 11.35 | 11.38 | 11.38 | 8,656,600 |
| Dec 06, 2023 | 11.60 | 12.07 | 11.57 | 11.77 | 11.77 | 6,974,037 |
| Dec 05, 2023 | 11.93 | 12.22 | 11.74 | 11.74 | 11.74 | 8,656,000 |
| Dec 04, 2023 | 11.89 | 12.67 | 11.80 | 12.15 | 12.15 | 10,288,972 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.