Stock listing
Shenzhen:000821 J.S. Corrugating Machinery Co., Ltd. (ST京机) 股价
Follow J.S. Corrugating Machinery Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000821
¥6.22 CNY -0.18 (-2.8%)
Close on Oct 30, 2026
- Day range
- ¥6.21 – ¥6.42 CNYOct 30, 2026
- Volume
- 4.82M sharesOct 30, 2026
- Market cap
- ¥3.87B CNYAt the close on Oct 30, 2026 · price × 622.9M shares outstanding
- 52-week range
- ¥6.21 – ¥16.59 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥47.22M CNYMedian day 6.00M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:000821 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.22 | -0.18 | -2.8% | ¥6.32 | ¥6.42 | ¥6.21 | 4,824,819 | |
| ¥6.40 | -0.20 | -3.0% | ¥6.60 | ¥6.60 | ¥6.38 | 5,150,300 | |
| ¥6.60 | +0.02 | +0.3% | ¥6.60 | ¥6.65 | ¥6.50 | 3,243,900 | |
| ¥6.58 | -0.01 | -0.2% | ¥6.60 | ¥6.82 | ¥6.57 | 5,127,701 | |
| ¥6.59 | -0.04 | -0.6% | ¥6.56 | ¥6.67 | ¥6.48 | 4,069,663 | |
| ¥6.63 | -0.01 | -0.2% | ¥6.52 | ¥6.65 | ¥6.35 | 8,623,100 | |
| ¥6.64 | -0.18 | -2.6% | ¥6.78 | ¥6.81 | ¥6.64 | 4,340,300 | |
| ¥6.82 | -0.03 | -0.4% | ¥6.89 | ¥6.89 | ¥6.81 | 2,632,900 | |
| ¥6.85 | -0.02 | -0.3% | ¥6.84 | ¥6.92 | ¥6.83 | 4,026,600 | |
| ¥6.87 | +0.05 | +0.7% | ¥6.78 | ¥6.92 | ¥6.77 | 4,314,300 | |
| ¥6.82 | +0.04 | +0.6% | ¥6.86 | ¥6.88 | ¥6.79 | 3,783,200 | |
| ¥6.78 | -0.18 | -2.6% | ¥6.87 | ¥6.90 | ¥6.75 | 6,222,600 | |
| ¥6.96 | -0.13 | -1.8% | ¥7.09 | ¥7.11 | ¥6.95 | 3,607,600 | |
| ¥7.09 | -0.06 | -0.8% | ¥7.10 | ¥7.16 | ¥6.97 | 4,213,900 | |
| ¥7.15 | -0.07 | -1.0% | ¥7.19 | ¥7.27 | ¥7.11 | 4,254,900 | |
| ¥7.22 | +0.02 | +0.3% | ¥7.18 | ¥7.24 | ¥7.01 | 5,715,621 | |
| ¥7.20 | -0.08 | -1.1% | ¥7.29 | ¥7.37 | ¥7.20 | 3,504,000 | |
| ¥7.28 | -0.01 | -0.1% | ¥7.30 | ¥7.34 | ¥7.24 | 3,616,203 | |
| ¥7.29 | +0.04 | +0.6% | ¥7.24 | ¥7.32 | ¥7.23 | 3,554,400 | |
| ¥7.25 | -0.20 | -2.7% | ¥7.41 | ¥7.45 | ¥7.23 | 5,177,801 | |
| ¥7.45 | -0.12 | -1.6% | ¥7.58 | ¥7.58 | ¥7.39 | 4,849,530 | |
| ¥7.57 | +0.07 | +0.9% | ¥7.47 | ¥7.77 | ¥7.47 | 6,206,903 | |
| ¥7.50 | -0.02 | -0.3% | ¥7.52 | ¥7.52 | ¥7.46 | 5,285,100 | |
| ¥7.52 | +0.02 | +0.3% | ¥7.53 | ¥7.58 | ¥7.46 | 5,256,300 | |
| ¥7.50 | +0.11 | +1.5% | ¥7.43 | ¥7.54 | ¥7.40 | 5,159,054 | |
| ¥7.39 | 0.00 | 0.0% | ¥7.33 | ¥7.47 | ¥7.27 | 6,308,611 | |
| ¥7.39 | -0.01 | -0.1% | ¥7.35 | ¥7.45 | ¥7.30 | 6,227,216 | |
| ¥7.40 | -0.09 | -1.2% | ¥7.48 | ¥7.57 | ¥7.35 | 6,560,000 | |
| ¥7.49 | -0.15 | -2.0% | ¥7.68 | ¥7.74 | ¥7.48 | 8,780,600 | |
| ¥7.64 | -0.27 | -3.4% | ¥7.86 | ¥7.86 | ¥7.55 | 11,839,300 | |
| ¥7.91 | -0.13 | -1.6% | ¥7.92 | ¥8.09 | ¥7.85 | 11,535,600 | |
| ¥8.04 | +0.34 | +4.4% | ¥7.72 | ¥8.17 | ¥7.69 | 20,354,201 | |
| ¥7.70 | +0.33 | +4.5% | ¥7.46 | ¥7.93 | ¥7.40 | 16,188,100 | |
| ¥7.37 | -0.07 | -0.9% | ¥7.44 | ¥7.44 | ¥7.36 | 4,251,999 | |
| ¥7.44 | +0.16 | +2.2% | ¥7.31 | ¥7.48 | ¥7.31 | 7,920,300 | |
| ¥7.28 | -0.20 | -2.7% | ¥7.49 | ¥7.53 | ¥7.26 | 8,126,300 | |
| ¥7.48 | +0.03 | +0.4% | ¥7.43 | ¥7.48 | ¥7.32 | 6,608,700 | |
| ¥7.45 | +0.05 | +0.7% | ¥7.38 | ¥7.53 | ¥7.36 | 6,000,109 | |
| ¥7.40 | +0.07 | +1.0% | ¥7.33 | ¥7.43 | ¥7.27 | 5,779,700 | |
| ¥7.33 | +0.02 | +0.3% | ¥7.30 | ¥7.39 | ¥7.24 | 5,196,500 | |
| ¥7.31 | -0.01 | -0.1% | ¥7.28 | ¥7.33 | ¥7.20 | 5,916,400 | |
| ¥7.32 | +0.20 | +2.8% | ¥7.12 | ¥7.43 | ¥7.10 | 10,236,100 | |
| ¥7.12 | +0.19 | +2.7% | ¥6.92 | ¥7.15 | ¥6.89 | 6,087,000 | |
| ¥6.93 | -0.03 | -0.4% | ¥6.94 | ¥7.18 | ¥6.92 | 8,061,200 | |
| ¥6.96 | +0.10 | +1.5% | ¥6.85 | ¥6.97 | ¥6.83 | 5,199,300 | |
| ¥6.86 | +0.06 | +0.9% | ¥6.83 | ¥6.88 | ¥6.79 | 4,726,210 | |
| ¥6.80 | -0.27 | -3.8% | ¥6.99 | ¥7.04 | ¥6.78 | 9,111,200 | |
| ¥7.07 | -0.10 | -1.4% | ¥7.13 | ¥7.15 | ¥7.02 | 6,901,300 | |
| ¥7.17 | -0.02 | -0.3% | ¥7.18 | ¥7.19 | ¥7.08 | 8,539,800 | |
| ¥7.19 | -0.01 | -0.1% | ¥7.20 | ¥7.23 | ¥7.11 | 4,908,360 | |
| ¥7.20 | -0.20 | -2.7% | ¥7.41 | ¥7.43 | ¥7.20 | 6,636,200 | |
| ¥7.40 | +0.05 | +0.7% | ¥7.35 | ¥7.44 | ¥7.29 | 6,980,500 | |
| ¥7.35 | +0.08 | +1.1% | ¥7.27 | ¥7.37 | ¥7.20 | 6,497,600 | |
| ¥7.27 | 0.00 | 0.0% | ¥7.29 | ¥7.31 | ¥7.19 | 4,825,299 | |
| ¥7.27 | -0.06 | -0.8% | ¥7.31 | ¥7.36 | ¥7.21 | 6,955,700 | |
| ¥7.33 | -0.11 | -1.5% | ¥7.39 | ¥7.42 | ¥7.23 | 8,773,700 | |
| ¥7.44 | +0.15 | +2.1% | ¥7.32 | ¥7.64 | ¥7.29 | 11,124,400 | |
| ¥7.29 | +0.06 | +0.8% | ¥7.29 | ¥7.35 | ¥7.19 | 6,391,924 | |
| ¥7.23 | +0.18 | +2.6% | ¥7.03 | ¥7.25 | ¥7.01 | 6,582,700 | |
| ¥7.05 | +0.12 | +1.7% | ¥6.91 | ¥7.08 | ¥6.91 | 6,671,900 | |
| ¥6.93 | -0.08 | -1.1% | ¥6.97 | ¥7.08 | ¥6.86 | 6,915,204 |
- Ticker
- Shenzhen:000821
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about J.S. Corrugating Machinery Co., Ltd.