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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	10.59	10.6	10.6	10.73	10.51	20.99M
October 17, 2025	10.84	10.43	10.43	10.92	10.38	30.37M
October 16, 2025	11.13	10.86	10.86	11.14	10.85	27.5M
October 15, 2025	11.03	11.17	11.17	11.17	10.83	32.92M
October 14, 2025	11.24	10.91	10.91	11.37	10.88	34.87M
October 13, 2025	10.75	11.04	11.04	11.11	10.75	38.45M
October 10, 2025	11.64	11.38	11.38	11.71	11.37	42.99M
October 09, 2025	11.3	11.79	11.79	12.05	11.25	68.34M
September 30, 2025	11.46	11.33	11.33	11.55	11.28	38.81M
September 29, 2025	11.29	11.42	11.42	11.58	11.08	45.52M
September 26, 2025	11.74	11.2	11.2	11.74	11.15	61.13M
September 25, 2025	11.63	11.85	11.85	12.01	11.55	70.09M
September 24, 2025	12.05	11.77	11.77	12.05	11.45	82.51M
September 23, 2025	12.43	12.16	12.16	12.44	11.94	80.41M
September 22, 2025	12.12	12.66	12.66	12.68	11.86	113.64M
September 19, 2025	12.4	12.09	12.09	12.42	11.95	98.26M
September 18, 2025	13.08	12.46	12.46	13.19	12.15	181.06M
September 17, 2025	12.61	13.14	13.14	13.5	12.5	236.39M
September 16, 2025	11.79	12.87	12.87	12.87	11.78	180.68M
September 15, 2025	11.65	11.7	11.7	11.92	11.41	86.98M
September 12, 2025	12	11.83	11.83	12.35	11.79	119.75M
September 11, 2025	11.77	12.15	12.15	12.48	11.65	161.08M
September 10, 2025	11.59	11.94	11.94	12.11	11.43	154.61M
September 09, 2025	11.63	11.43	11.43	11.73	11.33	94.47M
September 08, 2025	11.68	11.8	11.8	12	11.55	130.18M
September 05, 2025	11.74	11.73	11.73	11.95	11.53	163.06M
September 04, 2025	10.82	11.92	11.92	11.92	10.78	214.24M
September 03, 2025	11.41	10.84	10.84	11.56	10.81	86.29M
September 02, 2025	11.6	11.56	11.56	11.74	11.22	124.52M
September 01, 2025	11.99	11.87	11.87	12.21	11.52	229.84M
August 29, 2025	11.2	11.7	11.7	11.7	10.95	122.21M
August 28, 2025	10.5	10.64	10.64	10.65	10.14	54.04M
August 27, 2025	10.78	10.57	10.57	10.95	10.56	77.11M
August 26, 2025	10.51	10.65	10.65	10.74	10.44	52.92M
August 25, 2025	10.68	10.57	10.57	10.68	10.48	49.8M
August 22, 2025	10.35	10.57	10.57	10.62	10.35	52.68M
August 21, 2025	10.52	10.43	10.43	10.79	10.36	46.65M
August 20, 2025	10.46	10.49	10.49	10.57	10.29	38.79M
August 19, 2025	10.3	10.52	10.52	10.65	10.3	64.03M
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

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