Shanghai Jiaoda Onlly Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.850 | 9.370 | 8.820 | 9.020 | 9.020 | 19,235,802 |
| 2025-07-24 | 8.700 | 8.880 | 8.610 | 8.850 | 8.850 | 12,185,600 |
| 2025-07-23 | 8.860 | 8.860 | 8.560 | 8.670 | 8.670 | 14,366,202 |
| 2025-07-22 | 8.460 | 9.100 | 8.380 | 8.830 | 8.830 | 29,524,550 |
| 2025-07-21 | 8.400 | 8.480 | 8.260 | 8.460 | 8.460 | 16,271,063 |
| 2025-07-18 | 8.350 | 8.490 | 8.170 | 8.280 | 8.280 | 13,963,377 |
| 2025-07-17 | 8.340 | 8.520 | 8.250 | 8.350 | 8.350 | 14,395,152 |
| 2025-07-16 | 8.330 | 8.460 | 8.270 | 8.310 | 8.310 | 15,583,750 |
| 2025-07-15 | 8.360 | 8.500 | 8.000 | 8.400 | 8.400 | 31,213,574 |
| 2025-07-14 | 8.560 | 8.790 | 8.560 | 8.560 | 8.560 | 37,251,376 |
| 2025-07-11 | 9.910 | 9.910 | 9.430 | 9.510 | 9.510 | 30,449,650 |
| 2025-07-10 | 9.500 | 10.040 | 9.350 | 9.700 | 9.700 | 55,798,555 |
| 2025-07-09 | 8.280 | 9.220 | 8.280 | 9.220 | 9.220 | 31,795,890 |
| 2025-07-08 | 8.650 | 8.740 | 8.250 | 8.380 | 8.380 | 20,742,400 |
| 2025-07-07 | 8.780 | 8.880 | 8.610 | 8.690 | 8.690 | 13,464,138 |
| 2025-07-04 | 8.750 | 8.760 | 8.480 | 8.680 | 8.680 | 15,973,900 |
| 2025-07-03 | 8.830 | 8.890 | 8.730 | 8.760 | 8.760 | 11,293,235 |
| 2025-07-02 | 9.100 | 9.100 | 8.840 | 8.890 | 8.890 | 13,925,300 |
| 2025-07-01 | 9.110 | 9.150 | 8.960 | 9.130 | 9.130 | 15,582,150 |
| 2025-06-30 | 9.190 | 9.240 | 8.910 | 9.080 | 9.080 | 24,040,450 |
| 2025-06-27 | 8.740 | 9.150 | 8.720 | 9.080 | 9.080 | 29,676,214 |
| 2025-06-26 | 8.900 | 8.990 | 8.710 | 8.850 | 8.850 | 18,603,275 |
| 2025-06-25 | 9.210 | 9.300 | 8.840 | 9.060 | 9.060 | 25,592,500 |
| 2025-06-24 | 9.250 | 9.450 | 9.140 | 9.220 | 9.220 | 19,699,100 |
| 2025-06-23 | 9.160 | 9.350 | 9.110 | 9.210 | 9.210 | 18,485,281 |
| 2025-06-20 | 9.500 | 9.570 | 9.050 | 9.260 | 9.260 | 27,449,300 |
| 2025-06-19 | 9.750 | 10.100 | 9.450 | 9.470 | 9.470 | 32,679,253 |
| 2025-06-18 | 9.960 | 10.100 | 9.420 | 9.770 | 9.770 | 36,930,252 |
| 2025-06-17 | 9.990 | 10.110 | 9.660 | 9.990 | 9.990 | 38,940,345 |
| 2025-06-16 | 10.000 | 10.270 | 9.810 | 10.000 | 10.000 | 53,371,363 |
| 2025-06-13 | 10.700 | 11.140 | 10.100 | 10.170 | 10.170 | 94,410,719 |
| 2025-06-12 | 9.440 | 10.670 | 9.440 | 10.670 | 10.670 | 46,199,034 |
| 2025-06-11 | 9.500 | 10.280 | 9.300 | 9.700 | 9.700 | 115,465,975 |
| 2025-06-10 | 8.900 | 9.500 | 8.690 | 9.500 | 9.500 | 107,898,847 |
| 2025-06-09 | 8.000 | 8.640 | 7.700 | 8.640 | 8.640 | 42,626,642 |
| 2025-06-06 | 8.350 | 8.810 | 7.790 | 7.860 | 7.860 | 71,426,368 |
| 2025-06-05 | 8.380 | 8.490 | 8.120 | 8.160 | 8.160 | 47,783,237 |
| 2025-06-04 | 8.940 | 9.180 | 8.390 | 8.420 | 8.420 | 80,668,661 |
| 2025-06-03 | 7.480 | 8.360 | 7.460 | 8.360 | 8.360 | 45,185,893 |
| 2025-05-30 | 7.950 | 7.980 | 7.360 | 7.600 | 7.600 | 46,857,718 |
| 2025-05-29 | 8.170 | 8.710 | 7.860 | 7.980 | 7.980 | 67,831,912 |
| 2025-05-28 | 8.970 | 9.260 | 8.400 | 8.450 | 8.450 | 113,495,152 |
| 2025-05-27 | 7.600 | 8.570 | 7.600 | 8.570 | 8.570 | 67,961,205 |
| 2025-05-26 | 7.190 | 7.960 | 6.850 | 7.790 | 7.790 | 82,353,219 |
| 2025-05-23 | 7.730 | 7.730 | 7.130 | 7.580 | 7.580 | 89,877,662 |
| 2025-05-22 | 7.510 | 7.900 | 6.870 | 7.030 | 7.030 | 55,968,150 |
| 2025-05-21 | 7.650 | 8.490 | 7.500 | 7.620 | 7.620 | 61,919,438 |
| 2025-05-20 | 8.000 | 8.700 | 7.690 | 8.140 | 8.140 | 82,176,181 |
| 2025-05-19 | 7.000 | 7.920 | 6.680 | 7.920 | 7.920 | 68,350,200 |
| 2025-05-16 | 8.000 | 8.250 | 7.100 | 7.200 | 7.200 | 72,974,993 |
| 2025-05-15 | 7.100 | 7.500 | 7.010 | 7.500 | 7.500 | 38,821,928 |
| 2025-05-14 | 6.790 | 6.820 | 6.220 | 6.820 | 6.820 | 44,175,762 |
| 2025-05-13 | 5.560 | 6.200 | 5.560 | 6.200 | 6.200 | 31,404,435 |
| 2025-05-12 | 5.840 | 5.840 | 5.330 | 5.640 | 5.640 | 60,358,836 |
| 2025-05-09 | 4.810 | 5.310 | 4.810 | 5.310 | 5.310 | 13,718,777 |
| 2025-05-08 | 4.750 | 4.840 | 4.730 | 4.830 | 4.830 | 5,680,100 |
| 2025-05-07 | 4.770 | 4.900 | 4.720 | 4.750 | 4.750 | 7,351,805 |
| 2025-05-06 | 4.620 | 4.740 | 4.620 | 4.720 | 4.720 | 7,245,153 |
| 2025-04-30 | 4.570 | 4.690 | 4.560 | 4.610 | 4.610 | 6,126,600 |
| 2025-04-29 | 4.620 | 4.650 | 4.520 | 4.530 | 4.530 | 7,877,400 |
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.