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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	9.77	9.96	9.96	10.01	9.7	17.63M
December 04, 2025	10.01	9.8	9.8	10.01	9.65	13.97M
December 03, 2025	10.03	9.79	9.79	10.04	9.75	20.94M
December 02, 2025	10.15	10.02	10.02	10.15	10	12.32M
December 01, 2025	10.07	10.17	10.17	10.2	10.04	17.12M
November 28, 2025	10.01	10.1	10.1	10.1	9.97	11.29M
November 27, 2025	10.08	10.01	10.01	10.15	10	11.64M
November 26, 2025	10.21	10.03	10.03	10.28	10.02	16.95M
November 25, 2025	10.16	10.24	10.24	10.36	10.16	16.83M
November 24, 2025	9.94	10.16	10.16	10.2	9.86	21.08M
November 21, 2025	10.06	9.88	9.88	10.2	9.84	24.04M
November 20, 2025	10.4	10.16	10.16	10.44	10.15	20.69M
November 19, 2025	10.61	10.29	10.29	10.65	10.22	29.72M
November 18, 2025	10.58	10.69	10.69	10.74	10.53	18.93M
November 17, 2025	10.49	10.63	10.63	10.68	10.46	14.8M
November 14, 2025	10.65	10.55	10.55	10.72	10.54	15.48M
November 13, 2025	10.99	10.74	10.74	10.99	10.54	16.13M
November 12, 2025	10.88	10.65	10.65	10.9	10.55	24.3M
November 11, 2025	10.94	10.92	10.92	11.01	10.85	19.72M
November 10, 2025	10.91	10.94	10.94	10.99	10.83	18.72M
November 07, 2025	10.99	10.86	10.86	10.99	10.85	24.28M
November 06, 2025	11.1	11.05	11.05	11.11	10.92	24.17M
November 05, 2025	11.05	11.11	11.11	11.23	11	22.55M
November 04, 2025	11.32	11.18	11.18	11.33	11.11	26.89M
November 03, 2025	11.29	11.42	11.42	11.6	11.15	43.03M
October 31, 2025	11.08	11.27	11.27	11.35	11.04	39.07M
October 30, 2025	11.15	11.03	11.03	11.28	11.03	31.33M
October 29, 2025	11.1	11.2	11.2	11.2	10.99	32.22M
October 28, 2025	11.11	11.14	11.14	11.25	11.05	26.99M
October 27, 2025	11.23	11.21	11.21	11.42	11.1	53.29M
October 24, 2025	10.85	11.16	11.16	11.2	10.85	44.79M
October 23, 2025	10.69	10.85	10.85	10.85	10.46	24.4M
October 22, 2025	10.68	10.73	10.73	10.86	10.63	17.2M
October 21, 2025	10.67	10.75	10.75	10.81	10.56	19.33M
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

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