Shanghai Jiaoda Onlly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.260 | 8.570 | 8.260 | 8.460 | 8.460 | 13,408,458 |
| 2025-10-24 | 8.380 | 8.480 | 8.250 | 8.270 | 8.270 | 6,574,000 |
| 2025-10-23 | 8.450 | 8.500 | 8.280 | 8.380 | 8.380 | 6,927,650 |
| 2025-10-22 | 8.720 | 8.750 | 8.480 | 8.500 | 8.500 | 10,729,725 |
| 2025-10-21 | 8.650 | 8.710 | 8.550 | 8.710 | 8.710 | 8,999,950 |
| 2025-10-20 | 8.400 | 8.780 | 8.400 | 8.710 | 8.710 | 22,780,846 |
| 2025-10-17 | 8.450 | 8.540 | 8.150 | 8.400 | 8.400 | 15,413,075 |
| 2025-10-16 | 8.320 | 8.660 | 8.230 | 8.440 | 8.440 | 16,511,846 |
| 2025-10-15 | 8.330 | 8.420 | 8.050 | 8.370 | 8.370 | 9,436,550 |
| 2025-10-14 | 8.520 | 8.650 | 8.170 | 8.190 | 8.190 | 11,973,600 |
| 2025-10-13 | 8.200 | 8.530 | 8.200 | 8.520 | 8.520 | 13,698,334 |
| 2025-10-10 | 8.310 | 8.530 | 8.300 | 8.450 | 8.450 | 13,139,702 |
| 2025-10-09 | 8.140 | 8.760 | 8.140 | 8.420 | 8.420 | 29,044,619 |
| 2025-09-30 | 8.030 | 8.170 | 7.900 | 8.140 | 8.140 | 12,103,300 |
| 2025-09-29 | 8.110 | 8.580 | 7.940 | 8.020 | 8.020 | 22,508,750 |
| 2025-09-26 | 7.970 | 8.450 | 7.810 | 8.120 | 8.120 | 17,602,000 |
| 2025-09-25 | 7.990 | 8.180 | 7.980 | 8.020 | 8.020 | 10,991,547 |
| 2025-09-24 | 8.200 | 8.480 | 7.930 | 8.130 | 8.130 | 16,877,152 |
| 2025-09-23 | 8.390 | 8.510 | 8.010 | 8.230 | 8.230 | 18,401,102 |
| 2025-09-22 | 8.500 | 8.610 | 8.160 | 8.390 | 8.390 | 32,387,652 |
| 2025-09-19 | 7.690 | 8.470 | 7.650 | 8.430 | 8.430 | 49,399,627 |
| 2025-09-18 | 7.370 | 7.800 | 7.350 | 7.700 | 7.700 | 22,493,324 |
| 2025-09-17 | 7.440 | 7.440 | 7.290 | 7.350 | 7.350 | 10,983,100 |
| 2025-09-16 | 7.500 | 7.570 | 7.350 | 7.440 | 7.440 | 10,858,550 |
| 2025-09-15 | 7.680 | 7.700 | 7.500 | 7.520 | 7.520 | 9,746,400 |
| 2025-09-12 | 7.670 | 7.790 | 7.650 | 7.660 | 7.660 | 10,024,600 |
| 2025-09-11 | 8.020 | 8.020 | 7.580 | 7.750 | 7.750 | 12,959,747 |
| 2025-09-10 | 8.000 | 8.250 | 7.830 | 7.980 | 7.980 | 15,282,747 |
| 2025-09-09 | 8.180 | 8.370 | 7.900 | 7.940 | 7.940 | 18,090,050 |
| 2025-09-08 | 7.580 | 8.350 | 7.580 | 8.180 | 8.180 | 24,130,100 |
| 2025-09-05 | 7.730 | 7.730 | 7.420 | 7.610 | 7.610 | 9,532,218 |
| 2025-09-04 | 7.600 | 7.800 | 7.560 | 7.650 | 7.650 | 8,099,500 |
| 2025-09-03 | 7.750 | 7.850 | 7.590 | 7.640 | 7.640 | 7,873,900 |
| 2025-09-02 | 7.850 | 7.880 | 7.630 | 7.770 | 7.770 | 9,637,800 |
| 2025-09-01 | 7.950 | 7.970 | 7.800 | 7.850 | 7.850 | 12,221,766 |
| 2025-08-29 | 8.000 | 8.050 | 7.910 | 7.970 | 7.970 | 7,236,100 |
| 2025-08-28 | 8.090 | 8.190 | 7.740 | 8.000 | 8.000 | 11,906,867 |
| 2025-08-27 | 8.390 | 8.390 | 8.090 | 8.100 | 8.100 | 12,215,150 |
| 2025-08-26 | 8.570 | 8.600 | 8.280 | 8.290 | 8.290 | 19,288,250 |
| 2025-08-25 | 8.480 | 8.950 | 8.370 | 8.620 | 8.620 | 27,660,175 |
| 2025-08-22 | 8.260 | 8.710 | 8.110 | 8.540 | 8.540 | 28,337,202 |
| 2025-08-21 | 8.200 | 8.260 | 8.100 | 8.190 | 8.190 | 13,010,700 |
| 2025-08-20 | 8.120 | 8.300 | 8.020 | 8.190 | 8.190 | 16,311,498 |
| 2025-08-19 | 8.160 | 8.240 | 7.960 | 8.130 | 8.130 | 11,452,701 |
| 2025-08-18 | 7.760 | 8.150 | 7.750 | 8.090 | 8.090 | 18,564,200 |
| 2025-08-15 | 7.850 | 7.860 | 7.660 | 7.790 | 7.790 | 12,820,591 |
| 2025-08-14 | 7.850 | 8.060 | 7.780 | 7.860 | 7.860 | 17,907,826 |
| 2025-08-13 | 7.730 | 7.970 | 7.610 | 7.820 | 7.820 | 15,500,300 |
| 2025-08-12 | 7.880 | 7.900 | 7.700 | 7.750 | 7.750 | 12,755,700 |
| 2025-08-11 | 7.660 | 7.940 | 7.230 | 7.880 | 7.880 | 26,697,169 |
| 2025-08-08 | 7.620 | 7.710 | 7.450 | 7.650 | 7.650 | 18,413,701 |
| 2025-08-07 | 8.120 | 8.220 | 7.450 | 7.620 | 7.620 | 35,433,615 |
| 2025-08-06 | 8.260 | 8.350 | 8.150 | 8.250 | 8.250 | 13,738,802 |
| 2025-08-05 | 8.320 | 8.550 | 8.250 | 8.300 | 8.300 | 10,936,575 |
| 2025-08-04 | 8.260 | 8.380 | 8.100 | 8.320 | 8.320 | 9,023,550 |
| 2025-08-01 | 8.340 | 8.450 | 8.230 | 8.340 | 8.340 | 9,757,650 |
| 2025-07-31 | 9.040 | 9.060 | 8.310 | 8.330 | 8.330 | 20,253,800 |
| 2025-07-30 | 8.650 | 9.000 | 8.600 | 8.880 | 8.880 | 12,996,950 |
| 2025-07-29 | 9.030 | 9.080 | 8.680 | 8.690 | 8.690 | 11,457,800 |
| 2025-07-28 | 8.890 | 9.100 | 8.850 | 9.030 | 9.030 | 13,473,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.