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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.55	28.48	28.48	28.73	28.35	6.01M
November 06, 2025	28.52	28.81	28.81	28.88	28.4	8.56M
November 05, 2025	28.23	28.3	28.3	28.55	28.05	6.94M
November 04, 2025	29.2	28.51	28.51	29.2	28.31	8.39M
November 03, 2025	28.85	29.14	29.14	29.15	28.34	10.34M
October 31, 2025	28.8	28.85	28.85	29.21	28.68	9.36M
October 30, 2025	29.5	28.72	28.72	29.5	28.72	14.72M
October 29, 2025	29.52	29.6	29.6	29.73	29.08	12.79M
October 28, 2025	29.93	29.65	29.65	30.1	29.54	10.98M
October 27, 2025	30.35	30.07	30.07	30.68	29.85	14.26M
October 24, 2025	29.5	30.08	30.08	30.15	29.38	13.05M
October 23, 2025	29.71	29.53	29.53	29.74	28.91	12.36M
October 22, 2025	30.51	29.83	29.83	30.56	29.67	15.34M
October 21, 2025	30.76	30.75	30.75	31.55	30.66	18.04M
October 20, 2025	30.69	30.78	30.78	31.88	30.28	22.5M
October 17, 2025	31.73	30.08	30.08	32.68	30.03	25.97M
October 16, 2025	31.6	32.2	32.2	33.03	31.4	32.12M
October 15, 2025	31.24	31.85	31.85	32.76	31.23	22.93M
October 14, 2025	31.95	31.11	31.11	33.05	30.8	24.19M
October 13, 2025	29.33	31.85	31.85	31.89	29.33	23.81M
October 10, 2025	32.41	30.93	30.93	32.65	30.86	24.87M
October 09, 2025	32.34	32.78	32.78	33.09	32.15	26.29M
September 30, 2025	31.87	32	32	32.55	31.87	17.82M
September 29, 2025	32.27	31.85	31.85	32.32	31.22	20.68M
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

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