Jiangsu JieJie Microelectronics Co.,Ltd. - 300623.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.66	32.35	32.35	33.1	32.25	20.73M
September 25, 2025	32.7	32.77	32.77	33.12	32.53	27.27M
September 24, 2025	31.13	32.9	32.9	33.29	31.04	41.3M
September 23, 2025	31.55	31.42	31.42	31.71	30.39	19.42M
September 22, 2025	31.2	31.5	31.5	31.64	31.08	13.34M
September 19, 2025	31.65	31.17	31.17	32.07	31.07	17.38M
September 18, 2025	31.5	31.65	31.65	32.68	31.07	32.57M
September 17, 2025	31.37	31.55	31.55	31.81	31.09	15.24M
September 16, 2025	30.87	31.38	31.38	31.56	30.82	13.15M
September 15, 2025	31.85	30.92	30.92	32.08	30.91	16.96M
September 12, 2025	30.92	31.26	31.26	31.7	30.87	19.87M
September 11, 2025	29.88	31	31	31.1	29.71	19.74M
September 10, 2025	30.15	30.07	30.07	30.52	30.03	11.47M
September 09, 2025	30.97	30.09	30.09	30.97	30.08	16.52M
September 08, 2025	30.99	31.1	31.1	31.18	30.21	22.04M
September 05, 2025	31	31.52	31.52	31.66	30.52	17.69M
September 04, 2025	31.93	30.74	30.74	32.17	30.04	23.6M
September 03, 2025	32.58	31.91	31.91	32.98	31.7	21.37M
September 02, 2025	34.89	32.44	32.44	34.9	32.23	34.86M
September 01, 2025	35	34.79	34.79	35.39	34.2	28.67M
August 29, 2025	35.42	34.69	34.69	35.49	34.38	35.3M
August 28, 2025	33.7	35.36	35.36	35.36	33.35	59.86M
August 27, 2025	33.6	33.7	33.7	35.2	33.41	54.67M
August 26, 2025	33.8	33.55	33.55	34.15	33.25	31.66M
August 25, 2025	34.1	33.87	33.87	34.59	33.51	44.59M
August 22, 2025	32.53	33.68	33.68	33.98	32.52	41.98M
August 21, 2025	33.37	32.51	32.51	33.47	32.35	21.89M
August 20, 2025	32.62	33.15	33.15	33.2	32	29.27M
August 19, 2025	32.99	32.61	32.61	33.19	32.54	24.28M
August 18, 2025	32.9	33	33	33.48	32.59	31.29M
August 15, 2025	31.77	32.79	32.79	32.92	31.77	26.14M
August 14, 2025	32.59	31.93	31.93	33.86	31.7	38.68M
August 13, 2025	32.48	32.65	32.65	32.76	32.23	27.83M
August 12, 2025	31.5	32.64	32.64	32.84	31.21	39.99M
August 11, 2025	31.21	31.62	31.62	31.67	31.21	18.07M
August 08, 2025	31.8	31.38	31.38	32	31.36	26.64M
August 07, 2025	30.7	32.05	32.05	32.85	30.59	51.72M
August 06, 2025	30	30.83	30.83	30.88	29.85	20.65M
August 05, 2025	30.02	30.06	30.06	30.14	29.8	10.31M
August 04, 2025	29.77	30.02	30.02	30.02	29.56	9.76M
August 01, 2025	29.8	29.94	29.94	30.83	29.73	14.3M
July 31, 2025	30.3	29.85	29.85	30.69	29.71	19.02M
July 30, 2025	30.43	30.52	30.52	31.13	30.16	21.17M
July 29, 2025	30.26	30.42	30.42	30.65	30.11	13.19M
July 28, 2025	30.59	30.34	30.34	30.76	30.25	12.89M
July 25, 2025	30.37	30.54	30.54	30.6	29.97	17.4M
July 24, 2025	29.8	30.23	30.23	30.35	29.78	15.49M
July 23, 2025	29.72	29.87	29.87	30.2	29.65	15.85M
July 22, 2025	29.65	29.88	29.88	30.17	29.51	14.6M
July 21, 2025	29.5	29.69	29.69	29.78	29.47	9.3M
July 18, 2025	29.9	29.68	29.68	30.15	29.47	10.67M
July 17, 2025	29.28	29.72	29.72	29.82	29.07	12.77M
July 16, 2025	29.39	29.28	29.28	29.9	29.2	11.81M
July 15, 2025	29.4	29.27	29.27	29.72	29.06	9.64M
July 14, 2025	29.68	29.41	29.41	29.78	29.36	8.12M
July 11, 2025	29.06	29.67	29.67	29.95	28.82	15.08M
July 10, 2025	29.01	29.12	29.12	29.29	28.91	6.9M
July 09, 2025	29.38	29.09	29.09	29.47	29.02	8.2M
July 08, 2025	28.98	29.39	29.39	29.44	28.98	10.04M
July 07, 2025	28.93	28.91	28.91	29.17	28.73	6.77M

Jiangsu JieJie Microelectronics Co.,Ltd. (300623.SZ) SHZ