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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31.15	30.7	30.7	32.6	30.32	6.79M
January 13, 2026	30.91	31.17	31.17	31.88	30.17	6.68M
January 12, 2026	29.81	30.9	30.9	31.27	29.28	10.21M
January 09, 2026	30.13	28.84	28.84	30.13	27.91	9.22M
January 08, 2026	31.05	29.92	29.92	31.15	29.83	8M
January 07, 2026	29.67	30.6	30.6	31.25	28.85	8.02M
January 06, 2026	29.6	29.7	29.7	30.47	29.27	8.8M
January 05, 2026	29.25	29.02	29.02	30.47	28.1	9.88M
December 31, 2025	28.86	29.18	29.18	29.64	27.82	10.43M
December 30, 2025	28.21	28.78	28.78	29.88	28.2	11.55M
December 29, 2025	26.54	28.19	28.19	28.66	26.54	13.48M
December 26, 2025	26.61	26.79	26.79	27.83	25.8	17.63M
December 25, 2025	22	26.6	26.6	26.6	22	17.46M
December 24, 2025	20.78	22.17	22.17	22.33	20.78	6.97M
December 23, 2025	20.82	20.77	20.77	21.4	20.53	4.85M
December 22, 2025	19.88	20.9	20.9	21.79	19.78	8.64M
December 19, 2025	19.48	19.94	19.94	20.02	19.2	3.94M
December 18, 2025	19.11	19.38	19.38	19.48	19.04	2.33M
December 17, 2025	19.2	19.15	19.15	19.28	18.77	2.26M
December 16, 2025	19	19.18	19.18	19.73	18.95	4.11M
December 15, 2025	18.58	18.92	18.92	19.27	18.21	3.21M
December 12, 2025	18.85	18.58	18.58	18.99	18.5	2.11M
December 11, 2025	19.21	18.68	18.68	19.22	18.66	2.23M
December 10, 2025	19.23	19.12	19.12	19.48	19.01	1.74M
December 09, 2025	19.38	19.29	19.29	19.53	19.12	1.39M
December 08, 2025	19.12	19.29	19.29	19.4	18.97	1.42M
December 05, 2025	19.01	19.13	19.13	19.18	18.73	1.22M
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

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