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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.1	26.64	26.64	27.1	26.1	7.92M
December 03, 2025	27.1	26.59	26.59	27.28	26.57	8.25M
December 02, 2025	27.42	27.26	27.26	27.53	27.15	7.33M
December 01, 2025	27.2	27.58	27.58	27.58	26.94	12.6M
November 28, 2025	27.1	27.21	27.21	27.22	26.89	6.25M
November 27, 2025	26.94	27.07	27.07	27.64	26.87	10.07M
November 26, 2025	27.01	26.96	26.96	27.22	26.83	5.74M
November 25, 2025	27.08	27.03	27.03	27.46	26.86	8.63M
November 24, 2025	26.85	26.86	26.86	26.98	26.55	6.07M
November 21, 2025	27.1	26.55	26.55	27.32	26.53	9.03M
November 20, 2025	27.55	27.42	27.42	27.73	27.31	5.06M
November 19, 2025	27.56	27.35	27.35	27.7	27.16	5.73M
November 18, 2025	27.2	27.59	27.59	27.81	27.08	7.55M
November 17, 2025	27.39	27.31	27.31	27.48	27.04	6.94M
November 14, 2025	27.53	27.29	27.29	28.55	27.26	8.96M
November 13, 2025	28.55	27.77	27.77	28.55	27.62	9.46M
November 12, 2025	28.48	27.9	27.9	28.57	27.6	9.99M
November 11, 2025	28.98	28.61	28.61	29.08	28.53	7.14M
November 10, 2025	28.57	28.86	28.86	29.07	28.52	8.25M
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

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