Zhejiang Jiemei Electronic And Technology Co., Ltd. - 002859.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	28.67	28.7	28.7	28.86	28.25	2.85M
December 04, 2025	28.67	28.71	28.71	28.82	28.12	1.91M
December 03, 2025	28.95	28.67	28.67	29.05	28.56	1.91M
December 02, 2025	29.14	28.91	28.91	29.37	28.89	2.25M
December 01, 2025	29.3	29.13	29.13	29.54	28.92	3.31M
November 28, 2025	29	29.28	29.28	29.5	29	2.14M
November 27, 2025	28.37	29.27	29.27	29.93	28.37	4.84M
November 26, 2025	28.6	28.5	28.5	29.07	28.31	2.67M
November 25, 2025	28.91	28.8	28.8	29.38	28.8	2.71M
November 24, 2025	28.85	28.79	28.79	29.19	28.45	2.72M
November 21, 2025	29.07	28.85	28.85	29.65	28.85	4.22M
November 20, 2025	29.97	29.28	29.28	30.18	29.1	6.5M
November 19, 2025	31.81	30.49	30.49	32	29.8	10.68M
November 18, 2025	31.36	31.1	31.1	32.77	30.83	8.81M
November 17, 2025	31.18	31.29	31.29	31.98	30.5	4M
November 14, 2025	32.08	31	31	32.3	30.96	5.06M
November 13, 2025	32.08	31.79	31.79	32.34	31.3	2.91M
November 12, 2025	31.4	31.58	31.58	32.7	31.15	3.32M
November 11, 2025	31.7	31.4	31.4	31.99	31.31	2.86M
November 10, 2025	32.27	31.5	31.5	33.15	31.05	3.97M
November 07, 2025	32.08	32.06	32.06	32.86	31.88	3.3M
November 06, 2025	31.01	32.3	32.3	33.15	31.01	5.88M
November 05, 2025	30.69	31	31	31.44	30.54	2.24M
November 04, 2025	31.5	31.02	31.02	31.58	30.64	2.8M
November 03, 2025	31.9	31.5	31.5	31.9	31.06	3.01M
October 31, 2025	31.7	31.91	31.91	32.6	31.43	3.66M
October 30, 2025	33.34	31.83	31.83	33.57	31.43	6.83M
October 29, 2025	33.17	33.45	33.45	33.86	32.57	4.9M
October 28, 2025	32.13	33.13	33.13	33.4	31.73	8.86M
October 27, 2025	32.72	32.13	32.13	32.8	31.5	6.21M
October 24, 2025	31.81	32.41	32.41	32.55	31.41	4.08M
October 23, 2025	32.01	31.73	31.73	32.25	31.1	3.41M
October 22, 2025	31.86	32.12	32.12	33.22	31.76	5.86M
October 21, 2025	31.32	32.2	32.2	32.47	30.72	6.27M
October 20, 2025	30.3	31.26	31.26	32	30.02	4.39M
October 17, 2025	30.83	29.96	29.96	31.1	29.9	2.37M
October 16, 2025	30.93	31	31	31.43	30.82	3.18M
October 15, 2025	29.83	31.02	31.02	31.18	29.7	3.41M
October 14, 2025	31.79	29.78	29.78	31.85	29.36	6.22M
October 13, 2025	30.54	31.5	31.5	31.84	30.13	4.21M
October 10, 2025	32.7	31.97	31.97	32.9	31.7	4.79M
October 09, 2025	33.48	32.9	32.9	33.5	32.67	4.57M
September 30, 2025	32.96	33.51	33.51	33.6	32.23	6.2M
September 29, 2025	31.17	32.54	32.44	32.88	31.15	5.88M
September 26, 2025	32.09	31.18	31.18	32.41	30.99	4.36M
September 25, 2025	32.54	32.33	32.33	32.58	31.98	3.68M
September 24, 2025	30.9	32.58	32.58	32.58	30.61	6.1M
September 23, 2025	31.25	31.17	31.17	32	30	7.91M
September 22, 2025	31.98	31.37	31.37	32.6	30.88	7.68M
September 19, 2025	32.01	32	32	32.68	31.97	3.98M
September 18, 2025	32.4	32.22	32.22	32.86	31.74	5.21M
September 17, 2025	33.15	32.48	32.48	33.97	32	6.22M
September 16, 2025	32.16	33.04	33.04	33.32	32	7.83M
September 15, 2025	32.76	32.21	32.21	32.8	31.74	6.05M
September 12, 2025	32.39	32.66	32.66	33.2	31.91	6.39M
September 11, 2025	31.3	32.4	32.4	33	31.05	9.05M
September 10, 2025	31.61	31.44	31.44	32.09	31.31	3.79M
September 09, 2025	32.07	31.71	31.71	32.24	31.24	7.2M
September 08, 2025	31.49	32	32	32.23	31.01	11.21M
September 05, 2025	28.49	31.34	31.34	31.34	28.49	12.71M

Zhejiang Jiemei Electronic And Technology Co., Ltd. (002859.SZ) SHZ