Singapore markets close in 2 hours 29 minutes
Straits Times Index
3,291.48 +25.53 (+0.78%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,925.03 +387.22 (+2.09%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,856.87 +1,152.60 (+1.87%) CMC Crypto 200
1,352.68 -5.32 (-0.39%)
Jiiangsu Times Textile Technology Co.,LTD (001234.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:16PM CST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18.53 | 19.68 | 18.69 | 19.12 | 19.12 | 2,268,627 |
| 09 May 2024 | 18.53 | 19.09 | 18.52 | 18.89 | 18.89 | 1,778,200 |
| 08 May 2024 | 18.80 | 18.95 | 18.48 | 18.53 | 18.53 | 1,756,033 |
| 07 May 2024 | 18.93 | 19.35 | 18.53 | 18.91 | 18.91 | 2,790,900 |
| 06 May 2024 | 18.39 | 19.09 | 18.34 | 19.01 | 19.01 | 2,838,633 |
| 30 Apr 2024 | 18.30 | 18.57 | 17.79 | 18.17 | 18.17 | 2,760,500 |
| 29 Apr 2024 | 17.77 | 18.29 | 17.74 | 18.03 | 18.03 | 2,620,260 |
| 26 Apr 2024 | 17.53 | 18.18 | 17.07 | 17.77 | 17.77 | 4,087,666 |
| 25 Apr 2024 | 16.17 | 16.85 | 16.17 | 16.75 | 16.75 | 1,691,900 |
| 24 Apr 2024 | 15.87 | 16.27 | 15.72 | 16.16 | 16.16 | 1,434,333 |
| 23 Apr 2024 | 15.29 | 15.99 | 15.29 | 15.86 | 15.86 | 1,812,300 |
| 22 Apr 2024 | 15.40 | 15.67 | 14.77 | 15.29 | 15.29 | 1,854,279 |
| 19 Apr 2024 | 15.71 | 16.06 | 15.46 | 15.52 | 15.52 | 2,035,183 |
| 18 Apr 2024 | 15.38 | 16.28 | 15.24 | 15.80 | 15.80 | 3,275,466 |
| 17 Apr 2024 | 14.18 | 15.55 | 14.10 | 15.50 | 15.50 | 3,253,833 |
| 16 Apr 2024 | 15.88 | 15.88 | 14.52 | 14.52 | 14.52 | 2,799,833 |
| 15 Apr 2024 | 17.75 | 17.83 | 16.13 | 16.13 | 16.13 | 3,708,900 |
| 12 Apr 2024 | 17.77 | 18.27 | 17.66 | 17.92 | 17.92 | 1,688,300 |
| 11 Apr 2024 | 17.82 | 18.26 | 17.52 | 17.77 | 17.77 | 1,352,200 |
| 10 Apr 2024 | 18.30 | 18.31 | 17.57 | 17.80 | 17.80 | 1,625,500 |
| 09 Apr 2024 | 18.03 | 18.50 | 18.03 | 18.30 | 18.30 | 1,564,900 |
| 08 Apr 2024 | 18.80 | 18.80 | 18.01 | 18.10 | 18.10 | 1,999,300 |
| 03 Apr 2024 | 18.89 | 18.93 | 18.45 | 18.66 | 18.66 | 2,154,500 |
| 02 Apr 2024 | 18.50 | 19.45 | 18.50 | 19.00 | 19.00 | 4,156,300 |
| 01 Apr 2024 | 18.00 | 18.56 | 17.88 | 18.56 | 18.56 | 2,332,033 |
| 29 Mar 2024 | 17.89 | 18.45 | 17.77 | 18.08 | 18.08 | 1,529,300 |
| 28 Mar 2024 | 17.58 | 17.82 | 17.32 | 17.71 | 17.71 | 1,771,200 |
| 27 Mar 2024 | 18.10 | 18.10 | 17.31 | 17.40 | 17.40 | 1,505,500 |
| 26 Mar 2024 | 17.82 | 18.00 | 17.50 | 17.95 | 17.95 | 1,711,400 |
| 25 Mar 2024 | 18.39 | 18.46 | 17.75 | 17.77 | 17.77 | 1,779,533 |
| 22 Mar 2024 | 18.48 | 18.63 | 17.93 | 18.30 | 18.30 | 2,349,133 |
| 21 Mar 2024 | 18.64 | 18.89 | 18.15 | 18.51 | 18.51 | 2,549,574 |
| 20 Mar 2024 | 18.14 | 18.66 | 17.99 | 18.65 | 18.65 | 2,836,180 |
| 19 Mar 2024 | 18.00 | 18.19 | 17.83 | 18.01 | 18.01 | 2,167,500 |
| 18 Mar 2024 | 17.76 | 18.00 | 17.66 | 17.95 | 17.95 | 2,107,999 |
| 15 Mar 2024 | 17.49 | 17.80 | 17.30 | 17.77 | 17.77 | 2,494,433 |
| 14 Mar 2024 | 17.31 | 17.77 | 17.23 | 17.54 | 17.54 | 2,869,100 |
| 13 Mar 2024 | 17.40 | 17.65 | 17.07 | 17.31 | 17.31 | 1,855,300 |
| 12 Mar 2024 | 16.84 | 17.46 | 16.84 | 17.41 | 17.41 | 2,341,100 |
| 11 Mar 2024 | 16.54 | 16.91 | 16.49 | 16.88 | 16.88 | 1,874,700 |
| 08 Mar 2024 | 16.65 | 16.79 | 16.30 | 16.54 | 16.54 | 1,387,600 |
| 07 Mar 2024 | 16.80 | 17.17 | 16.50 | 16.63 | 16.63 | 2,204,700 |
| 06 Mar 2024 | 16.34 | 16.93 | 16.32 | 16.80 | 16.80 | 2,390,100 |
| 05 Mar 2024 | 16.80 | 16.86 | 16.28 | 16.32 | 16.32 | 2,363,514 |
| 04 Mar 2024 | 16.84 | 17.58 | 16.20 | 16.92 | 16.92 | 3,022,127 |
| 01 Mar 2024 | 16.83 | 17.06 | 16.54 | 16.86 | 16.86 | 2,087,800 |
| 29 Feb 2024 | 15.78 | 17.03 | 15.61 | 16.82 | 16.82 | 3,830,390 |
| 28 Feb 2024 | 18.31 | 18.73 | 16.54 | 16.54 | 16.54 | 4,551,800 |
| 27 Feb 2024 | 17.94 | 18.38 | 17.58 | 18.38 | 18.38 | 2,356,000 |
| 26 Feb 2024 | 16.94 | 18.14 | 16.94 | 17.91 | 17.91 | 2,962,764 |
| 23 Feb 2024 | 16.34 | 17.10 | 16.20 | 16.97 | 16.97 | 2,382,367 |
| 22 Feb 2024 | 15.62 | 16.33 | 15.52 | 16.33 | 16.33 | 2,597,466 |
| 21 Feb 2024 | 15.02 | 16.43 | 14.92 | 15.68 | 15.68 | 3,192,967 |
| 20 Feb 2024 | 15.00 | 15.29 | 14.40 | 15.24 | 15.24 | 3,046,172 |
| 19 Feb 2024 | 13.86 | 15.06 | 13.86 | 15.00 | 15.00 | 4,743,046 |
| 08 Feb 2024 | 12.53 | 13.87 | 11.80 | 13.82 | 13.82 | 6,009,682 |
| 07 Feb 2024 | 14.40 | 14.50 | 12.86 | 12.86 | 12.86 | 4,940,323 |
| 06 Feb 2024 | 14.20 | 15.18 | 13.98 | 14.29 | 14.29 | 4,187,862 |
| 05 Feb 2024 | 17.20 | 17.20 | 15.53 | 15.53 | 15.53 | 2,266,145 |
| 02 Feb 2024 | 18.01 | 18.76 | 16.65 | 17.25 | 17.25 | 2,426,400 |
| 01 Feb 2024 | 18.45 | 18.69 | 17.67 | 18.25 | 18.25 | 2,245,600 |
| 31 Jan 2024 | 19.98 | 19.99 | 18.55 | 18.67 | 18.67 | 2,316,690 |
| 30 Jan 2024 | 20.60 | 20.76 | 20.01 | 20.05 | 20.05 | 1,311,600 |
| 29 Jan 2024 | 21.40 | 21.60 | 20.72 | 20.80 | 20.80 | 1,594,333 |
| 26 Jan 2024 | 21.58 | 21.92 | 21.38 | 21.48 | 21.48 | 1,461,066 |
| 25 Jan 2024 | 20.81 | 21.61 | 20.81 | 21.55 | 21.55 | 1,989,233 |
| 24 Jan 2024 | 20.43 | 21.12 | 20.16 | 20.95 | 20.95 | 2,335,000 |
| 23 Jan 2024 | 20.63 | 20.72 | 20.00 | 20.48 | 20.48 | 2,171,533 |
| 22 Jan 2024 | 22.20 | 22.43 | 20.50 | 20.63 | 20.63 | 2,916,500 |
| 19 Jan 2024 | 22.35 | 22.90 | 22.25 | 22.31 | 22.31 | 2,086,100 |
| 18 Jan 2024 | 22.60 | 22.95 | 21.72 | 22.40 | 22.40 | 3,344,700 |
| 17 Jan 2024 | 22.96 | 23.55 | 22.80 | 22.80 | 22.80 | 2,533,400 |
| 16 Jan 2024 | 23.19 | 23.30 | 22.60 | 23.03 | 23.03 | 2,611,012 |
| 15 Jan 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 12 Jan 2024 | 23.42 | 23.78 | 23.16 | 23.16 | 23.16 | 2,127,800 |
| 11 Jan 2024 | 23.13 | 23.70 | 22.97 | 23.56 | 23.56 | 2,701,465 |
| 10 Jan 2024 | 23.73 | 23.88 | 23.30 | 23.34 | 23.34 | 2,861,867 |
| 09 Jan 2024 | 23.30 | 23.93 | 23.30 | 23.69 | 23.69 | 2,607,000 |
| 08 Jan 2024 | 23.70 | 23.94 | 23.24 | 23.30 | 23.30 | 2,279,000 |
| 05 Jan 2024 | 24.16 | 24.23 | 23.37 | 23.47 | 23.47 | 2,740,000 |
| 04 Jan 2024 | 23.80 | 24.24 | 23.50 | 24.16 | 24.16 | 3,034,600 |
| 03 Jan 2024 | 24.37 | 24.40 | 23.56 | 23.86 | 23.86 | 3,494,300 |
| 02 Jan 2024 | 24.43 | 24.95 | 23.90 | 24.47 | 24.47 | 3,704,000 |
| 29 Dec 2023 | 23.90 | 24.65 | 23.78 | 24.46 | 24.46 | 4,698,099 |
| 28 Dec 2023 | 23.39 | 24.12 | 22.80 | 24.03 | 24.03 | 5,371,439 |
| 27 Dec 2023 | 24.27 | 24.27 | 22.62 | 23.47 | 23.47 | 6,521,938 |
| 26 Dec 2023 | 26.78 | 26.78 | 24.31 | 24.40 | 24.40 | 8,451,600 |
| 25 Dec 2023 | 28.13 | 28.39 | 26.77 | 27.01 | 27.01 | 6,132,749 |
| 22 Dec 2023 | 27.69 | 28.59 | 26.60 | 28.12 | 28.12 | 9,570,579 |
| 21 Dec 2023 | 27.10 | 28.75 | 26.60 | 27.85 | 27.85 | 8,628,057 |
| 20 Dec 2023 | 26.78 | 27.49 | 26.20 | 27.16 | 27.16 | 6,921,600 |
| 19 Dec 2023 | 27.00 | 27.50 | 26.00 | 26.66 | 26.66 | 7,999,983 |
| 18 Dec 2023 | 26.74 | 28.80 | 26.32 | 27.78 | 27.78 | 11,667,082 |
| 15 Dec 2023 | 26.61 | 26.88 | 25.84 | 26.77 | 26.77 | 6,608,784 |
| 14 Dec 2023 | 26.68 | 27.60 | 26.40 | 26.94 | 26.94 | 11,296,556 |
| 13 Dec 2023 | 25.88 | 28.80 | 25.76 | 27.80 | 27.80 | 17,383,588 |
| 12 Dec 2023 | 25.80 | 27.90 | 25.70 | 26.18 | 26.18 | 19,142,112 |
| 11 Dec 2023 | 23.10 | 25.36 | 23.05 | 25.36 | 25.36 | 6,764,973 |
| 08 Dec 2023 | 23.80 | 23.83 | 23.00 | 23.05 | 23.05 | 5,858,800 |
| 07 Dec 2023 | 23.95 | 24.35 | 23.67 | 23.80 | 23.80 | 5,788,516 |
| *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.