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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.22	34.96	34.96	36.04	34.2	42.46M
February 12, 2026	33.02	35.07	35.07	35.48	32.67	56.47M
February 11, 2026	33.07	33.3	33.3	33.95	32.5	33.31M
February 10, 2026	33.27	32.9	32.9	33.45	32.47	26.43M
February 09, 2026	33.99	33.18	33.18	34.17	32.84	44.71M
February 06, 2026	34.55	33.72	33.72	34.98	33.35	43.18M
February 05, 2026	33.1	35.52	35.52	35.88	32.3	60.79M
February 04, 2026	33.09	33.5	33.5	33.68	32.43	27.22M
February 03, 2026	33.86	33.63	33.63	33.92	32.41	34.96M
February 02, 2026	34.49	32.05	32.05	34.49	32.05	43.13M
January 30, 2026	33.86	35.08	35.08	35.99	33.56	52.59M
January 29, 2026	35.71	34.48	34.48	37.17	34.35	73.83M
January 28, 2026	36.66	35.4	35.4	38.65	35	90.58M
January 27, 2026	33.09	34.82	34.82	34.99	31.87	75.26M
January 26, 2026	31.55	32.69	32.69	35.57	31.55	73.68M
January 23, 2026	30.63	31.74	31.74	32.1	30.63	41.79M
January 22, 2026	30.66	31	31	31	29.91	32.26M
January 21, 2026	29.88	30.55	30.55	30.74	29.8	23.54M
January 20, 2026	29.7	30.24	30.24	30.9	29.7	26.75M
January 19, 2026	30.78	30.09	30.09	31.77	29.96	35.57M
January 16, 2026	29.2	29.66	29.66	29.87	28.91	30.89M
January 15, 2026	28.26	28.9	28.9	29.07	28.04	18.68M
January 14, 2026	28.43	28.52	28.52	29.05	28.18	18.54M
January 13, 2026	29.52	28.4	28.4	29.59	28.39	21.28M
January 12, 2026	29.08	29.52	29.52	29.65	28.87	24.68M
January 09, 2026	28.22	29.16	29.16	29.55	28.14	29.22M
January 08, 2026	28.29	28.28	28.28	28.64	28.2	12.58M
January 07, 2026	28.5	28.39	28.39	28.87	28.2	17.96M
January 06, 2026	28.18	28.3	28.3	28.52	27.95	15.93M
January 05, 2026	27.36	28.12	28.12	28.18	27.28	16.88M
December 31, 2025	27.54	27.17	27.17	27.58	27.16	7.02M
December 30, 2025	27.27	27.38	27.38	27.7	27.23	8.92M
December 29, 2025	27.44	27.33	27.33	27.77	27.27	8.4M
December 26, 2025	27.69	27.52	27.52	27.86	27.43	9.87M
December 25, 2025	27.59	27.73	27.73	27.86	27.5	9.88M
December 24, 2025	27.09	27.64	27.64	27.69	27.09	13.1M
December 23, 2025	27.45	27.09	27.09	27.62	27.01	10.41M
December 22, 2025	27.58	27.52	27.52	27.74	27.4	12.03M
December 19, 2025	27.54	27.45	27.45	27.74	27.2	11.4M
December 18, 2025	26.99	27.52	27.52	27.69	26.9	17.56M
December 17, 2025	27.02	27.22	27.22	27.38	26.51	15.37M
December 16, 2025	26.72	27.13	27.13	27.2	26.57	15.06M
December 15, 2025	26.48	26.72	26.72	27.29	26.35	13.13M
December 12, 2025	25.99	26.55	26.55	26.67	25.78	12M
December 11, 2025	26.72	26	26	26.77	25.99	9.76M
December 10, 2025	26.5	26.72	26.72	26.73	26.23	7.21M
December 09, 2025	26.9	26.57	26.57	27.13	26.53	8.73M
December 08, 2025	26.82	27.02	27.02	27.18	26.82	9.88M
December 05, 2025	26.7	26.82	26.82	26.88	26.3	8.14M
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

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