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

26.41

-0.29(-1.09%)

Updated at April 03 03:14PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	26.86	26.41	26.41	26.97	26.41	6.35M
April 02, 2026	27.27	26.7	26.7	27.39	26.5	8.21M
April 01, 2026	27.25	27.26	27.26	27.42	27.05	8.46M
March 31, 2026	27.14	26.62	26.62	27.39	26.6	8.31M
March 30, 2026	26.96	27.25	27.25	27.25	26.38	13.32M
March 27, 2026	26.88	27.41	27.41	27.75	26.8	9.85M
March 26, 2026	27.8	27.31	27.31	28.28	27.24	9.03M
March 25, 2026	27.53	27.91	27.91	28.34	27.53	12.56M
March 24, 2026	27.57	27.31	27.31	27.76	26.57	11.29M
March 23, 2026	28.1	27.06	27.06	28.44	26.91	15.65M
March 20, 2026	29.7	28.6	28.6	29.84	28.58	12.77M
March 19, 2026	29.2	29.4	29.4	30.26	28.8	17.56M
March 18, 2026	29.5	29.65	29.65	29.75	29.14	9.26M
March 17, 2026	30.6	29.28	29.28	30.69	29.2	12.02M
March 16, 2026	30.04	30.44	30.44	30.61	29.58	10.98M
March 13, 2026	30.17	30.03	30.03	30.72	29.89	11.08M
March 12, 2026	31.07	30.35	30.35	31.21	30.15	14.1M
March 11, 2026	31.35	30.99	30.99	31.71	30.88	12.94M
March 10, 2026	31.06	31.17	31.17	31.68	31.06	10.12M
March 09, 2026	30.1	30.61	30.61	30.77	29.3	20.5M
March 06, 2026	31.06	31.06	31.06	31.5	30.93	13.8M
March 05, 2026	31.15	31.28	31.28	32.15	30.98	25.14M
March 04, 2026	35.26	30.37	30.37	35.26	29.82	13.06M
March 03, 2026	33.32	30.28	30.28	33.55	30.16	35.7M
March 02, 2026	33.3	33.12	33.12	34.03	33.12	27.93M
February 27, 2026	35.26	34.35	34.35	35.26	34.3	34.64M
February 26, 2026	35.7	35.89	35.89	36.4	35.35	38.68M
February 25, 2026	35.06	35.99	35.99	36.52	34.58	46.14M
February 24, 2026	35.35	34.76	34.76	35.6	34.38	26.55M
February 13, 2026	34.22	34.96	0	36.04	34.2	42.47M
February 12, 2026	33.02	35.07	0	35.48	32.67	56.47M
February 11, 2026	33.07	33.3	0	33.95	32.5	33.31M
February 10, 2026	33.27	32.9	0	33.45	32.47	26.43M
February 09, 2026	33.99	33.18	0	34.17	32.84	44.71M
February 06, 2026	34.55	33.72	0	34.98	33.35	43.18M
February 05, 2026	33.1	35.52	0	35.88	32.3	60.79M
February 04, 2026	33.09	33.5	0	33.68	32.43	27.22M
February 03, 2026	32.99	33.63	0	33.92	32.41	35.84M
February 02, 2026	34.49	32.05	0	34.49	32.05	43.13M
January 30, 2026	33.86	35.08	0	35.99	33.56	52.59M
January 29, 2026	35.71	34.48	0	37.17	34.35	73.83M
January 28, 2026	36.66	35.4	0	38.65	35	90.58M
January 27, 2026	33.09	34.82	0	34.99	31.87	75.26M
January 26, 2026	31.55	32.69	0	35.57	31.55	73.68M
January 23, 2026	30.63	31.74	0	32.1	30.63	41.79M
January 22, 2026	30.66	31	0	31	29.91	32.26M
January 21, 2026	29.88	30.55	0	30.74	29.8	23.54M
January 20, 2026	29.7	30.24	0	30.9	29.7	26.75M
January 19, 2026	30.78	30.09	0	31.77	29.96	35.57M
January 16, 2026	29.2	29.66	0	29.87	28.91	30.9M
January 15, 2026	28.26	28.9	0	29.07	28.04	18.68M
January 14, 2026	28.43	28.52	0	29.05	28.18	18.54M
January 13, 2026	29.52	28.4	0	29.59	28.39	21.28M
January 12, 2026	29.08	29.52	0	29.65	28.87	24.68M
January 09, 2026	28.22	29.16	0	29.55	28.14	29.22M
January 08, 2026	28.29	28.28	0	28.64	28.2	12.58M
January 07, 2026	28.5	28.39	0	28.87	28.2	17.96M
January 06, 2026	28.18	28.3	0	28.52	27.95	15.93M
January 05, 2026	27.36	28.12	0	28.18	27.28	16.88M
December 31, 2025	27.54	27.17	0	27.58	27.16	7.02M