JC Finance&Tax Interconnect Holdings Ltd. (002530.SZ) SHZ
8.26
-0.17(-2.02%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.26
-0.17(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.45 | 8.26 | 8.26 | 8.55 | 8.25 | 11.02M |
| April 02, 2026 | 8.69 | 8.43 | 8.43 | 8.69 | 8.41 | 11.84M |
| April 01, 2026 | 8.72 | 8.69 | 8.69 | 8.75 | 8.6 | 10.74M |
| March 31, 2026 | 8.68 | 8.57 | 8.57 | 8.79 | 8.56 | 10.69M |
| March 30, 2026 | 8.6 | 8.7 | 8.7 | 8.73 | 8.52 | 10.72M |
| March 27, 2026 | 8.46 | 8.72 | 8.72 | 8.74 | 8.4 | 11.62M |
| March 26, 2026 | 8.82 | 8.57 | 8.57 | 8.88 | 8.53 | 13.1M |
| March 25, 2026 | 8.75 | 8.84 | 8.84 | 8.88 | 8.7 | 14.12M |
| March 24, 2026 | 8.74 | 8.72 | 8.72 | 8.76 | 8.46 | 19.69M |
| March 23, 2026 | 8.79 | 8.45 | 8.45 | 8.83 | 8.38 | 23.61M |
| March 20, 2026 | 9.41 | 8.96 | 8.96 | 9.45 | 8.96 | 20.29M |
| March 19, 2026 | 9.45 | 9.37 | 9.37 | 9.51 | 9.32 | 12.07M |
| March 18, 2026 | 9.49 | 9.58 | 9.58 | 9.58 | 9.39 | 10.59M |
| March 17, 2026 | 9.64 | 9.45 | 9.45 | 9.7 | 9.43 | 13.47M |
| March 16, 2026 | 9.5 | 9.62 | 9.62 | 9.67 | 9.46 | 14.97M |
| March 13, 2026 | 9.76 | 9.5 | 9.5 | 9.76 | 9.47 | 16.69M |
| March 12, 2026 | 9.78 | 9.81 | 9.81 | 9.88 | 9.75 | 15.28M |
| March 11, 2026 | 9.77 | 9.8 | 9.8 | 9.84 | 9.74 | 13.18M |
| March 10, 2026 | 9.49 | 9.71 | 9.71 | 9.88 | 9.49 | 10.67M |
| March 09, 2026 | 9.5 | 9.62 | 9.62 | 9.66 | 9.38 | 17.26M |
| March 06, 2026 | 9.49 | 9.64 | 9.64 | 9.64 | 9.45 | 11.96M |
| March 05, 2026 | 9.48 | 9.56 | 9.56 | 9.66 | 9.47 | 22M |
| March 04, 2026 | 10.38 | 9.23 | 9.23 | 10.38 | 9.21 | 14.65M |
| March 03, 2026 | 9.88 | 9.47 | 9.47 | 9.96 | 9.44 | 27.14M |
| March 02, 2026 | 10.21 | 9.86 | 9.86 | 10.26 | 9.83 | 43.13M |
| February 27, 2026 | 10.38 | 10.46 | 10.46 | 10.52 | 10.36 | 20M |
| February 26, 2026 | 10.51 | 10.43 | 10.43 | 10.55 | 10.38 | 18.35M |
| February 25, 2026 | 10.4 | 10.49 | 10.49 | 10.54 | 10.35 | 21.82M |
| February 24, 2026 | 10.51 | 10.38 | 10.38 | 10.55 | 10.3 | 17.83M |
| February 13, 2026 | 10.4 | 10.43 | 0 | 10.58 | 10.36 | 19.26M |
| February 12, 2026 | 10.43 | 10.39 | 0 | 10.48 | 10.33 | 13.68M |
| February 11, 2026 | 10.5 | 10.42 | 0 | 10.57 | 10.4 | 14.84M |
| February 10, 2026 | 10.45 | 10.56 | 0 | 10.63 | 10.44 | 18.98M |
| February 09, 2026 | 10.39 | 10.45 | 0 | 10.47 | 10.38 | 17.83M |
| February 06, 2026 | 10.19 | 10.26 | 0 | 10.37 | 10.08 | 15.17M |
| February 05, 2026 | 10.35 | 10.29 | 0 | 10.41 | 10.29 | 13.24M |
| February 04, 2026 | 10.46 | 10.4 | 0 | 10.48 | 10.28 | 22.18M |
| February 03, 2026 | 10.4 | 10.52 | 0 | 10.52 | 10.31 | 20.66M |
| February 02, 2026 | 10.39 | 10.28 | 0 | 10.57 | 10.28 | 23.54M |
| January 30, 2026 | 10.62 | 10.4 | 0 | 10.67 | 10.36 | 33.15M |
| January 29, 2026 | 10.56 | 10.74 | 0 | 11.03 | 10.36 | 48.25M |
| January 28, 2026 | 10.78 | 10.62 | 0 | 10.96 | 10.6 | 33.66M |
| January 27, 2026 | 10.86 | 10.82 | 0 | 11.06 | 10.6 | 31.2M |
| January 26, 2026 | 11 | 10.91 | 0 | 11.23 | 10.65 | 48.48M |
| January 23, 2026 | 10.79 | 10.88 | 0 | 10.98 | 10.78 | 25.63M |
| January 22, 2026 | 10.67 | 10.81 | 0 | 10.83 | 10.67 | 27.83M |
| January 21, 2026 | 10.6 | 10.67 | 0 | 10.76 | 10.5 | 19.79M |
| January 20, 2026 | 10.89 | 10.68 | 0 | 10.98 | 10.58 | 27.62M |
| January 19, 2026 | 10.82 | 10.92 | 0 | 10.93 | 10.75 | 23.83M |
| January 16, 2026 | 11.24 | 10.87 | 0 | 11.27 | 10.82 | 37.72M |
| January 15, 2026 | 11.26 | 11.18 | 0 | 11.39 | 11.06 | 45.69M |
| January 14, 2026 | 11.07 | 11.43 | 0 | 11.78 | 11.03 | 91.86M |
| January 13, 2026 | 11.5 | 11.09 | 0 | 11.5 | 11 | 58.45M |
| January 12, 2026 | 11.11 | 11.53 | 0 | 11.55 | 11.05 | 93.34M |
| January 09, 2026 | 10.62 | 10.84 | 0 | 10.84 | 10.61 | 39.86M |
| January 08, 2026 | 10.45 | 10.61 | 0 | 10.65 | 10.43 | 28.62M |
| January 07, 2026 | 10.65 | 10.46 | 0 | 10.71 | 10.44 | 37.41M |
| January 06, 2026 | 10.58 | 10.75 | 0 | 10.78 | 10.56 | 52.99M |
| January 05, 2026 | 10.99 | 10.59 | 0 | 10.99 | 10.44 | 58.25M |
| December 31, 2025 | 10.57 | 10.78 | 0 | 10.97 | 10.47 | 60.63M |