JC Finance&Tax Interconnect Holdings Ltd. - 002530.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.2	10.38	10.38	10.45	10.17	57.44M
August 15, 2025	10.05	10.25	10.25	10.25	10	52.46M
August 14, 2025	10.11	10.11	10.11	10.25	10.08	36.34M
August 13, 2025	10.16	10.12	10.12	10.2	10.05	28.19M
August 12, 2025	10.19	10.13	10.13	10.22	10.1	20.82M
August 11, 2025	10.03	10.17	10.17	10.23	10.02	22.06M
August 08, 2025	10.22	10.04	10.04	10.25	10.03	32.29M
August 07, 2025	10.23	10.26	10.26	10.5	10.21	29.13M
August 06, 2025	10.16	10.2	10.2	10.21	10.07	26.56M
August 05, 2025	10.17	10.23	10.23	10.33	10.15	24.82M
August 04, 2025	10.08	10.16	10.16	10.17	10.03	18.14M
August 01, 2025	10.06	10.17	10.17	10.22	9.96	33.09M
July 31, 2025	9.99	10.11	10.11	10.3	9.98	36.19M
July 30, 2025	10.18	10.03	10.03	10.18	10	24.88M
July 29, 2025	10.18	10.2	10.2	10.2	10	31.38M
July 28, 2025	10.4	10.16	10.16	10.4	10.08	68.24M
July 25, 2025	10.57	10.63	10.63	10.75	10.47	39.75M
July 24, 2025	10.39	10.58	10.58	10.58	10.38	27.59M
July 23, 2025	10.46	10.44	10.44	10.6	10.38	33.01M
July 22, 2025	10.6	10.49	10.49	10.62	10.41	34.06M
July 21, 2025	10.65	10.63	10.63	10.79	10.56	37.89M
July 18, 2025	11.01	10.67	10.67	11.32	10.66	60.88M
July 17, 2025	10.75	10.79	10.79	10.92	10.7	38.33M
July 16, 2025	10.83	10.78	10.78	10.94	10.7	38.58M
July 15, 2025	10.79	10.84	10.84	11.02	10.55	59.68M
July 14, 2025	11.07	10.82	10.82	11.11	10.75	53.15M
July 11, 2025	10.85	11.03	11.03	11.2	10.63	104.55M
July 10, 2025	10.86	10.93	10.93	11.09	10.72	90.12M
July 09, 2025	10.66	10.86	10.86	11.15	10.53	102.19M
July 08, 2025	10.39	10.66	10.66	10.67	10.32	54.72M
July 07, 2025	10.24	10.43	10.43	10.48	10.19	35.81M
July 04, 2025	10.29	10.27	10.27	10.45	10.16	38.34M
July 03, 2025	10.55	10.31	10.31	10.6	10.22	31.9M
July 02, 2025	10.53	10.39	10.39	10.54	10.28	28.1M
July 01, 2025	10.65	10.54	10.54	10.71	10.45	32.63M
June 30, 2025	10.65	10.67	10.67	10.75	10.64	38.57M
June 27, 2025	10.86	10.66	10.66	10.99	10.65	58.08M
June 26, 2025	11.17	10.78	10.78	11.24	10.76	90.62M
June 25, 2025	10.57	10.95	10.95	11.25	10.46	144.02M
June 24, 2025	9.9	10.55	10.55	10.9	9.87	122.08M
June 23, 2025	9.48	9.91	9.91	9.92	9.45	28.16M
June 20, 2025	9.85	9.59	9.59	9.9	9.49	29.38M
June 19, 2025	10.35	9.89	9.89	10.36	9.86	36.3M
June 18, 2025	10.3	10.28	10.28	10.49	10.22	30.3M
June 17, 2025	10.25	10.38	10.38	10.53	10.18	39.52M
June 16, 2025	9.82	10.25	10.25	10.3	9.82	39.89M
June 13, 2025	10.2	9.93	9.93	10.23	9.9	37.58M
June 12, 2025	10.2	10.29	10.29	10.63	10.16	31.48M
June 11, 2025	10.16	10.28	10.28	10.45	10.16	30.01M
June 10, 2025	10.52	10.21	10.21	10.53	10.07	41.21M
June 09, 2025	10.5	10.54	10.54	10.59	10.42	35.66M
June 06, 2025	10.58	10.47	10.47	10.68	10.32	55.69M
June 05, 2025	10.3	10.7	10.7	10.85	10.24	90.71M
June 04, 2025	10.18	10.35	10.35	10.49	10.13	56.6M
June 03, 2025	10.21	10.25	10.25	10.5	10.21	52.78M
May 30, 2025	10.19	10.13	10.13	10.53	10.11	54.16M
May 29, 2025	9.7	10.26	10.26	10.39	9.65	73.46M
May 28, 2025	10.09	9.74	9.74	10.21	9.7	56.42M
May 27, 2025	10.25	10.11	10.11	10.3	10.04	35.54M
May 26, 2025	10.32	10.3	10.3	10.32	9.97	51.05M

JC Finance&Tax Interconnect Holdings Ltd. (002530.SZ) SHZ