JDM JingDaMachine (Ningbo) Co.Ltd (603088.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2,236,980 |
| 29 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 26 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 25 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 24 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 23 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 22 Apr 2024 | 7.42 | 7.48 | 7.25 | 7.32 | 7.32 | 4,229,277 |
| 19 Apr 2024 | 7.52 | 7.53 | 7.34 | 7.41 | 7.41 | 6,038,965 |
| 18 Apr 2024 | 7.30 | 7.70 | 7.18 | 7.47 | 7.47 | 10,951,733 |
| 17 Apr 2024 | 7.01 | 7.28 | 7.01 | 7.27 | 7.27 | 7,944,904 |
| 16 Apr 2024 | 7.26 | 7.26 | 6.78 | 6.84 | 6.84 | 8,953,240 |
| 15 Apr 2024 | 7.55 | 7.57 | 7.10 | 7.23 | 7.23 | 10,616,260 |
| 12 Apr 2024 | 7.66 | 7.80 | 7.47 | 7.51 | 7.51 | 6,720,540 |
| 11 Apr 2024 | 7.63 | 7.76 | 7.31 | 7.63 | 7.63 | 8,726,861 |
| 10 Apr 2024 | 7.93 | 8.11 | 7.56 | 7.63 | 7.63 | 11,960,364 |
| 09 Apr 2024 | 7.75 | 7.83 | 7.66 | 7.75 | 7.75 | 6,692,600 |
| 08 Apr 2024 | 7.98 | 8.10 | 7.66 | 7.70 | 7.70 | 10,438,273 |
| 03 Apr 2024 | 8.23 | 8.23 | 7.93 | 7.98 | 7.98 | 7,160,699 |
| 02 Apr 2024 | 8.07 | 8.26 | 8.04 | 8.23 | 8.23 | 8,616,696 |
| 01 Apr 2024 | 8.02 | 8.15 | 8.01 | 8.11 | 8.11 | 8,249,128 |
| 29 Mar 2024 | 7.80 | 7.82 | 7.71 | 7.99 | 7.99 | 3,193,580 |
| 28 Mar 2024 | 7.46 | 7.92 | 7.46 | 7.78 | 7.78 | 8,786,980 |
| 27 Mar 2024 | 7.84 | 7.85 | 7.40 | 7.43 | 7.43 | 6,926,740 |
| 26 Mar 2024 | 7.89 | 7.97 | 7.61 | 7.82 | 7.82 | 7,969,056 |
| 25 Mar 2024 | 7.99 | 8.15 | 7.80 | 7.82 | 7.82 | 11,746,212 |
| 22 Mar 2024 | 7.99 | 8.10 | 7.94 | 7.99 | 7.99 | 9,066,629 |
| 21 Mar 2024 | 7.99 | 8.03 | 7.91 | 8.01 | 8.01 | 7,075,563 |
| 20 Mar 2024 | 7.86 | 7.98 | 7.84 | 7.96 | 7.96 | 7,115,784 |
| 19 Mar 2024 | 7.93 | 8.02 | 7.82 | 7.86 | 7.86 | 9,277,789 |
| 18 Mar 2024 | 7.71 | 8.04 | 7.67 | 7.96 | 7.96 | 15,082,226 |
| 15 Mar 2024 | 7.46 | 7.64 | 7.41 | 7.64 | 7.64 | 9,263,617 |
| 14 Mar 2024 | 7.49 | 7.58 | 7.42 | 7.53 | 7.53 | 9,244,581 |
| 13 Mar 2024 | 7.46 | 7.51 | 7.42 | 7.45 | 7.45 | 7,409,813 |
| 12 Mar 2024 | 7.46 | 7.58 | 7.43 | 7.47 | 7.47 | 9,990,476 |
| 11 Mar 2024 | 7.25 | 7.57 | 7.25 | 7.52 | 7.52 | 12,943,541 |
| 08 Mar 2024 | 7.39 | 7.39 | 7.20 | 7.30 | 7.30 | 9,122,394 |
| 07 Mar 2024 | 7.35 | 7.51 | 7.25 | 7.43 | 7.43 | 17,567,107 |
| 06 Mar 2024 | 7.01 | 7.26 | 7.01 | 7.19 | 7.19 | 8,584,384 |
| 05 Mar 2024 | 7.16 | 7.21 | 7.02 | 7.05 | 7.05 | 7,616,101 |
| 04 Mar 2024 | 7.23 | 7.41 | 7.11 | 7.25 | 7.25 | 8,484,597 |
| 01 Mar 2024 | 7.23 | 7.28 | 7.12 | 7.23 | 7.23 | 9,719,404 |
| 29 Feb 2024 | 6.75 | 7.16 | 6.74 | 7.15 | 7.15 | 12,097,279 |
| 28 Feb 2024 | 7.40 | 7.43 | 6.86 | 6.87 | 6.87 | 20,841,738 |
| 27 Feb 2024 | 7.60 | 7.60 | 7.29 | 7.47 | 7.47 | 29,360,865 |
| 26 Feb 2024 | 7.28 | 7.55 | 7.17 | 7.55 | 7.55 | 23,140,958 |
| 23 Feb 2024 | 6.60 | 6.87 | 6.60 | 6.86 | 6.86 | 6,987,449 |
| 22 Feb 2024 | 6.46 | 6.62 | 6.43 | 6.59 | 6.59 | 6,271,711 |
| 21 Feb 2024 | 6.33 | 6.61 | 6.30 | 6.46 | 6.46 | 6,768,980 |
| 20 Feb 2024 | 6.39 | 6.39 | 6.29 | 6.37 | 6.37 | 4,291,842 |
| 19 Feb 2024 | 6.30 | 6.43 | 6.24 | 6.39 | 6.39 | 8,786,716 |
| 08 Feb 2024 | 5.75 | 6.23 | 5.60 | 6.14 | 6.14 | 11,600,472 |
| 07 Feb 2024 | 5.81 | 5.98 | 5.57 | 5.68 | 5.68 | 9,763,311 |
| 06 Feb 2024 | 5.48 | 5.89 | 5.20 | 5.74 | 5.74 | 8,929,516 |
| 05 Feb 2024 | 5.92 | 5.96 | 5.40 | 5.55 | 5.55 | 9,850,274 |
| 02 Feb 2024 | 6.45 | 6.65 | 5.86 | 6.00 | 6.00 | 9,354,432 |
| 01 Feb 2024 | 6.58 | 6.65 | 6.37 | 6.46 | 6.46 | 5,862,866 |
| 31 Jan 2024 | 6.79 | 6.89 | 6.66 | 6.66 | 6.66 | 5,155,790 |
| 30 Jan 2024 | 7.00 | 7.04 | 6.76 | 6.77 | 6.77 | 5,218,385 |
| 29 Jan 2024 | 7.17 | 7.24 | 6.87 | 6.97 | 6.97 | 6,286,463 |
| 26 Jan 2024 | 7.23 | 7.29 | 7.16 | 7.17 | 7.17 | 3,682,282 |
| 25 Jan 2024 | 7.01 | 7.22 | 6.98 | 7.22 | 7.22 | 5,184,509 |
| 24 Jan 2024 | 6.91 | 7.08 | 6.75 | 7.02 | 7.02 | 5,314,742 |
| 23 Jan 2024 | 6.82 | 6.93 | 6.72 | 6.91 | 6.91 | 3,966,678 |
| 22 Jan 2024 | 7.31 | 7.35 | 6.70 | 6.86 | 6.86 | 8,116,594 |
| 19 Jan 2024 | 7.55 | 7.64 | 7.35 | 7.35 | 7.35 | 4,732,511 |
| 18 Jan 2024 | 7.68 | 7.70 | 7.40 | 7.59 | 7.59 | 6,237,844 |
| 17 Jan 2024 | 7.91 | 7.94 | 7.72 | 7.72 | 7.72 | 5,705,330 |
| 16 Jan 2024 | 7.78 | 8.17 | 7.74 | 8.04 | 8.04 | 8,307,839 |
| 15 Jan 2024 | 7.94 | 7.94 | 7.71 | 7.80 | 7.80 | 5,877,480 |
| 12 Jan 2024 | 7.99 | 8.10 | 7.94 | 7.94 | 7.94 | 4,208,538 |
| 11 Jan 2024 | 7.90 | 8.05 | 7.86 | 8.01 | 8.01 | 5,339,667 |
| 10 Jan 2024 | 7.97 | 8.09 | 7.87 | 7.93 | 7.93 | 5,260,198 |
| 09 Jan 2024 | 8.02 | 8.18 | 7.92 | 8.02 | 8.02 | 7,098,120 |
| 08 Jan 2024 | 8.04 | 8.10 | 7.93 | 7.94 | 7.94 | 4,695,189 |
| 05 Jan 2024 | 8.23 | 8.29 | 8.03 | 8.09 | 8.09 | 7,855,250 |
| 04 Jan 2024 | 8.42 | 8.42 | 8.22 | 8.25 | 8.25 | 7,987,787 |
| 03 Jan 2024 | 8.60 | 8.60 | 8.33 | 8.42 | 8.42 | 10,444,577 |
| 02 Jan 2024 | 8.60 | 8.67 | 8.50 | 8.60 | 8.60 | 12,664,716 |
| 29 Dec 2023 | 8.50 | 8.67 | 8.36 | 8.62 | 8.62 | 15,639,838 |
| 28 Dec 2023 | 8.47 | 8.61 | 8.41 | 8.58 | 8.58 | 17,992,895 |
| 27 Dec 2023 | 8.55 | 8.67 | 8.41 | 8.53 | 8.53 | 16,468,513 |
| 26 Dec 2023 | 8.39 | 8.97 | 8.15 | 8.69 | 8.69 | 29,279,238 |
| 25 Dec 2023 | 8.19 | 8.60 | 8.13 | 8.46 | 8.46 | 18,857,240 |
| 22 Dec 2023 | 8.15 | 8.53 | 8.09 | 8.20 | 8.20 | 9,296,822 |
| 21 Dec 2023 | 8.15 | 8.19 | 7.90 | 8.15 | 8.15 | 3,651,128 |
| 20 Dec 2023 | 8.15 | 8.27 | 8.08 | 8.08 | 8.08 | 3,133,566 |
| 19 Dec 2023 | 8.12 | 8.21 | 8.04 | 8.18 | 8.18 | 3,992,200 |
| 18 Dec 2023 | 8.29 | 8.31 | 8.11 | 8.14 | 8.14 | 4,145,899 |
| 15 Dec 2023 | 8.41 | 8.42 | 8.24 | 8.28 | 8.28 | 4,550,308 |
| 14 Dec 2023 | 8.43 | 8.45 | 8.28 | 8.36 | 8.36 | 5,775,720 |
| 13 Dec 2023 | 8.21 | 8.57 | 8.14 | 8.39 | 8.39 | 10,639,739 |
| 12 Dec 2023 | 8.27 | 8.28 | 8.13 | 8.21 | 8.21 | 4,016,705 |
| 11 Dec 2023 | 7.88 | 8.29 | 7.88 | 8.28 | 8.28 | 7,547,151 |
| 08 Dec 2023 | 8.19 | 8.20 | 7.92 | 7.97 | 7.97 | 5,028,883 |
| 07 Dec 2023 | 8.15 | 8.22 | 8.09 | 8.14 | 8.14 | 4,003,627 |
| 06 Dec 2023 | 8.17 | 8.32 | 8.12 | 8.17 | 8.17 | 4,225,423 |
| 05 Dec 2023 | 8.41 | 8.41 | 8.16 | 8.17 | 8.17 | 3,997,564 |
| 04 Dec 2023 | 8.34 | 8.44 | 8.29 | 8.39 | 8.39 | 4,387,015 |
| 01 Dec 2023 | 8.37 | 8.40 | 8.27 | 8.38 | 8.38 | 4,100,277 |
| 30 Nov 2023 | 8.50 | 8.60 | 8.29 | 8.38 | 8.38 | 5,538,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.