Shenzhen Jiang&Associates Creative Design Co., Ltd. - 300668.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.05	18.97	18.97	19.36	18.8	1.52M
December 03, 2025	19.53	19.27	19.27	19.55	19.15	1.5M
December 02, 2025	19.6	19.53	19.53	19.6	19.22	1.63M
December 01, 2025	19.42	19.56	19.56	19.86	19.39	2.63M
November 28, 2025	19.05	19.49	19.49	19.57	18.9	1.97M
November 27, 2025	19.26	19.05	19.05	19.46	18.95	2.2M
November 26, 2025	19.49	19.32	19.32	19.88	19.28	2.52M
November 25, 2025	18.89	19.49	19.49	19.59	18.89	2.74M
November 24, 2025	18.75	18.88	18.88	19.01	18.38	3.19M
November 21, 2025	19.29	18.3	18.3	19.44	18.11	2.87M
November 20, 2025	19.29	19.1	19.1	19.39	19	2.01M
November 19, 2025	19.99	19.22	19.22	19.99	19.18	2.5M
November 18, 2025	19.69	19.87	19.87	19.98	19.53	2.36M
November 17, 2025	19.6	19.71	19.71	19.78	19.36	2.47M
November 14, 2025	19.44	19.47	19.47	19.69	19.3	1.67M
November 13, 2025	19.35	19.45	19.45	19.54	19.2	1.48M
November 12, 2025	19.47	19.35	19.35	19.52	19.25	1.54M
November 11, 2025	19.43	19.45	19.45	19.53	19.32	1.38M
November 10, 2025	19.47	19.43	19.43	19.62	19.36	1.57M
November 07, 2025	19.5	19.48	19.48	19.69	19.34	2.01M
November 06, 2025	19.31	19.5	19.5	19.61	19.12	2.32M
November 05, 2025	19	19.26	19.26	19.33	18.9	1.87M
November 04, 2025	19.09	19.15	19.15	19.27	19.01	1.89M
November 03, 2025	18.94	19.07	19.07	19.27	18.88	2.08M
October 31, 2025	18.57	18.91	18.91	19	18.57	2.07M
October 30, 2025	18.86	18.57	18.57	18.98	18.55	1.76M
October 29, 2025	19	18.86	18.86	19.19	18.74	3.5M
October 28, 2025	19.61	18.93	18.93	20.05	18.78	6.72M
October 27, 2025	19.21	18.84	18.84	19.24	18.52	2.51M
October 24, 2025	18.88	19	19	19.27	18.68	2.7M
October 23, 2025	18.41	18.88	18.88	18.89	18.27	2.61M
October 22, 2025	18.5	18.37	18.37	18.6	18.34	1.32M
October 21, 2025	18.01	18.46	18.46	18.54	17.88	2.3M
October 20, 2025	17.9	17.87	17.87	18.06	17.62	1.73M
October 17, 2025	17.44	17.65	17.65	17.85	17.35	1.66M
October 16, 2025	17.5	17.51	17.51	17.67	17.39	970,700
October 15, 2025	17.44	17.56	17.56	17.7	17.35	1.11M
October 14, 2025	17.65	17.42	17.42	17.84	17.35	1.02M
October 13, 2025	17	17.63	17.63	17.66	16.59	1.71M
October 10, 2025	17.35	17.5	17.5	17.65	17.2	1.9M
October 09, 2025	17.83	17.35	17.35	17.97	17.25	1.74M
September 30, 2025	17.61	17.83	17.83	18.06	17.46	1.51M
September 29, 2025	17.37	17.56	17.56	17.62	16.94	1.88M
September 26, 2025	17.3	17.36	17.36	17.56	17.2	1.26M
September 25, 2025	18	17.36	17.36	18	17.32	1.5M
September 24, 2025	17.47	17.63	17.63	17.69	17.2	1.59M
September 23, 2025	17.66	17.56	17.56	17.72	17.04	2.36M
September 22, 2025	17.88	17.74	17.74	17.89	17.54	1.91M
September 19, 2025	18.76	17.7	17.7	18.76	17.45	2.78M
September 18, 2025	18.8	17.95	17.95	18.8	17.8	3.89M
September 17, 2025	18.89	18.68	18.68	18.93	18.67	2.49M
September 16, 2025	18.69	18.91	18.91	19.06	18.51	2.78M
September 15, 2025	19.03	18.79	18.79	19.37	18.74	3.63M
September 12, 2025	18.76	19.13	19.13	19.5	18.61	6.11M
September 11, 2025	18.55	18.45	18.45	18.55	18.09	2.83M
September 10, 2025	18.77	18.54	18.54	18.82	18.43	3.52M
September 09, 2025	18.98	18.77	18.77	19.15	18.66	4.43M
September 08, 2025	18.38	19.16	19.16	19.58	18.15	7.63M
September 05, 2025	18.32	18.51	18.51	18.7	17.79	6.58M
September 04, 2025	18.37	19.17	19.17	19.68	18.21	11.5M

Shenzhen Jiang&Associates Creative Design Co., Ltd. (300668.SZ) SHZ