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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.13	40.93	40.93	41.57	40.55	6.3M
February 12, 2026	41	41.15	41.15	41.5	40.35	7.35M
February 11, 2026	39.95	41.02	41.02	42.66	39.4	14.07M
February 10, 2026	37.29	39.96	39.96	40.18	37.29	11.65M
February 09, 2026	37.21	37.52	37.52	37.7	36.36	5.75M
February 06, 2026	36.36	36.39	36.39	37.5	35.98	5.28M
February 05, 2026	37.61	36.7	36.7	38.27	35.92	8.51M
February 04, 2026	37.97	37.89	37.89	38.25	37.33	4.42M
February 03, 2026	37.3	38.33	38.33	38.42	37.16	5.5M
February 02, 2026	38.2	36.93	36.93	38.58	36.8	5.36M
January 30, 2026	36.93	38.07	38.07	38.58	36.88	7.88M
January 29, 2026	38	37.46	37.46	39.11	37.29	7.14M
January 28, 2026	39	37.92	37.92	39.88	37.62	9.18M
January 27, 2026	38.87	39.05	39.05	39.6	37.8	8.87M
January 26, 2026	38.16	38.8	38.8	39.14	38.16	11.24M
January 23, 2026	36.2	38.44	38.44	38.9	35.96	17.2M
January 22, 2026	35.11	36	36	36.28	34.3	11.97M
January 21, 2026	35.02	35.1	35.1	35.9	34.76	9.34M
January 20, 2026	34.32	35.03	35.03	35.43	34.11	12.85M
January 19, 2026	32.2	34.2	34.2	34.67	32.08	14.4M
January 16, 2026	30.21	32.35	32.35	32.55	30.09	11.89M
January 15, 2026	29.71	30.18	30.18	30.73	29.71	4.95M
January 14, 2026	29.88	29.71	29.71	30.22	29.26	5.47M
January 13, 2026	31.03	29.74	29.74	31.03	29.6	4.61M
January 12, 2026	29.6	31.03	31.03	31.26	29.4	8.5M
January 09, 2026	29.27	29.6	29.6	29.86	29	4.18M
January 08, 2026	29.2	29.27	29.27	29.57	28.85	3.34M
January 07, 2026	28.7	29.22	29.22	29.62	28.56	5.34M
January 06, 2026	29.2	28.55	28.55	29.35	28.48	4.3M
January 05, 2026	27.65	29.22	29.22	29.26	27.65	6.14M
December 31, 2025	27.9	27.6	27.6	27.9	27.45	2.86M
December 30, 2025	28.05	27.75	27.75	28.25	27.75	2.2M
December 29, 2025	28.02	28.05	28.05	28.15	27.56	3.04M
December 26, 2025	28.15	28.03	28.03	28.45	27.86	3.02M
December 25, 2025	28.64	28.17	28.17	28.64	27.82	4.91M
December 24, 2025	28.42	28.54	28.54	28.83	28.21	4.06M
December 23, 2025	28.36	28.5	28.5	29.28	28.33	4.21M
December 22, 2025	28.48	28.38	28.38	29.08	28.3	4.57M
December 19, 2025	30.36	28.68	28.68	30.52	28.41	10.14M
December 18, 2025	28.84	30.52	30.52	31.34	28.83	12.02M
December 17, 2025	28.19	28.75	28.75	28.86	27.84	2.03M
December 16, 2025	28.76	28.15	28.15	28.8	28.02	1.72M
December 15, 2025	28.83	28.69	28.69	28.94	28.51	1.79M
December 12, 2025	28.83	28.95	28.95	29.2	28.63	1.8M
December 11, 2025	29.14	28.92	28.92	29.47	28.8	2.16M
December 10, 2025	29.26	29.11	29.11	29.3	28.6	1.92M
December 09, 2025	29.18	29.13	29.13	29.35	29.01	1.59M
December 08, 2025	28.99	29.2	29.2	29.62	28.8	3.55M
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

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