Shenzhen Jiang&Associates Creative Design Co., Ltd. (300668.SZ) SHZ
27.54
-0.31(-1.11%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
27.54
-0.31(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 27.57 | 27.54 | 27.54 | 29.09 | 27.45 | 6.79M |
| March 12, 2026 | 26.12 | 27.85 | 27.85 | 28.24 | 25.9 | 6.12M |
| March 11, 2026 | 27.02 | 26.04 | 26.04 | 27.48 | 26.04 | 2.38M |
| March 10, 2026 | 25.24 | 26.27 | 26.27 | 26.38 | 25.24 | 1.14M |
| March 09, 2026 | 25.7 | 25.56 | 25.56 | 25.79 | 24.7 | 2.94M |
| March 06, 2026 | 25.24 | 25.7 | 25.7 | 25.75 | 25.1 | 1.84M |
| March 05, 2026 | 25.3 | 25.25 | 25.25 | 25.74 | 25.01 | 2.02M |
| March 04, 2026 | 27.5 | 25.02 | 25.02 | 27.5 | 24.75 | 1.76M |
| March 03, 2026 | 25.54 | 25.03 | 25.03 | 26.25 | 25 | 3.64M |
| March 02, 2026 | 26.11 | 25.55 | 25.55 | 27.08 | 25.5 | 5.34M |
| February 27, 2026 | 27.5 | 26.59 | 26.59 | 27.87 | 26.24 | 4.68M |
| February 26, 2026 | 26.19 | 27.2 | 27.2 | 27.78 | 26.09 | 5.9M |
| February 25, 2026 | 26.28 | 26 | 26 | 26.32 | 25.64 | 2.26M |
| February 24, 2026 | 25.74 | 26.16 | 26.16 | 26.61 | 25.6 | 3.61M |
| February 13, 2026 | 25.07 | 25.64 | 0 | 25.89 | 25.07 | 2.55M |
| February 12, 2026 | 25.11 | 25.1 | 0 | 25.45 | 24.96 | 2.05M |
| February 11, 2026 | 25.4 | 25.09 | 0 | 25.5 | 25.01 | 2.13M |
| February 10, 2026 | 25.28 | 25.39 | 0 | 25.73 | 24.83 | 3.18M |
| February 09, 2026 | 25.28 | 25.26 | 0 | 25.48 | 24.63 | 2.8M |
| February 06, 2026 | 24.81 | 24.96 | 0 | 25.38 | 24.42 | 3.03M |
| February 05, 2026 | 25 | 24.76 | 0 | 25.03 | 24.55 | 3.53M |
| February 04, 2026 | 24.7 | 24.9 | 0 | 25.33 | 24.44 | 5.3M |
| February 03, 2026 | 25.14 | 24.43 | 0 | 25.35 | 24.1 | 4.97M |
| February 02, 2026 | 25.44 | 25.01 | 0 | 25.84 | 24.72 | 4.94M |
| January 30, 2026 | 24.8 | 25.81 | 0 | 26 | 24 | 7.59M |
| January 29, 2026 | 25.51 | 24.87 | 0 | 25.8 | 24.54 | 6.44M |
| January 28, 2026 | 27.27 | 25.45 | 0 | 27.66 | 25.01 | 9.46M |
| January 27, 2026 | 27.81 | 27.57 | 0 | 28.8 | 27.22 | 6.79M |
| January 26, 2026 | 29.4 | 28.06 | 0 | 30.4 | 27.5 | 7.48M |
| January 23, 2026 | 29.51 | 29.15 | 0 | 29.87 | 28.65 | 5.69M |
| January 22, 2026 | 29.97 | 29.45 | 0 | 30.07 | 28.35 | 9.21M |
| January 21, 2026 | 31.43 | 29.98 | 0 | 34.43 | 28.51 | 14.4M |
| January 20, 2026 | 31.5 | 31.35 | 0 | 31.9 | 29.9 | 5.67M |
| January 19, 2026 | 31.25 | 30.62 | 0 | 31.65 | 30.13 | 5.13M |
| January 16, 2026 | 32.49 | 30.7 | 0 | 32.49 | 30 | 7.38M |
| January 15, 2026 | 30.9 | 32.03 | 0 | 33.3 | 30.66 | 7.97M |
| January 14, 2026 | 31.15 | 30.7 | 0 | 32.6 | 30.32 | 6.8M |
| January 13, 2026 | 30.91 | 31.17 | 0 | 31.88 | 30.17 | 6.68M |
| January 12, 2026 | 29.81 | 30.9 | 0 | 31.27 | 29.28 | 10.21M |
| January 09, 2026 | 30.13 | 28.84 | 0 | 30.13 | 27.91 | 9.22M |
| January 08, 2026 | 31.05 | 29.92 | 0 | 31.15 | 29.83 | 8M |
| January 07, 2026 | 29.67 | 30.6 | 0 | 31.25 | 28.85 | 8.02M |
| January 06, 2026 | 29.6 | 29.7 | 0 | 30.47 | 29.27 | 8.8M |
| January 05, 2026 | 29.25 | 29.02 | 0 | 30.47 | 28.1 | 9.88M |
| December 31, 2025 | 28.86 | 29.18 | 0 | 29.64 | 27.82 | 10.43M |
| December 30, 2025 | 28.21 | 28.78 | 0 | 29.88 | 28.2 | 11.55M |
| December 29, 2025 | 26.54 | 28.19 | 0 | 28.66 | 26.54 | 13.48M |
| December 26, 2025 | 26.61 | 26.79 | 0 | 27.83 | 25.8 | 17.63M |
| December 25, 2025 | 22 | 26.6 | 0 | 26.6 | 22 | 17.46M |
| December 24, 2025 | 20.78 | 22.17 | 0 | 22.33 | 20.78 | 6.97M |
| December 23, 2025 | 20.82 | 20.77 | 0 | 21.4 | 20.53 | 4.85M |
| December 22, 2025 | 19.88 | 20.9 | 0 | 21.79 | 19.78 | 8.64M |
| December 19, 2025 | 19.48 | 19.94 | 0 | 20.02 | 19.2 | 3.94M |
| December 18, 2025 | 19.11 | 19.38 | 0 | 19.48 | 19.04 | 2.33M |
| December 17, 2025 | 19.2 | 19.15 | 0 | 19.28 | 18.77 | 2.26M |
| December 16, 2025 | 19 | 19.18 | 0 | 19.73 | 18.95 | 4.11M |
| December 15, 2025 | 18.58 | 18.92 | 0 | 19.27 | 18.21 | 3.21M |
| December 12, 2025 | 18.85 | 18.58 | 0 | 18.99 | 18.5 | 2.11M |
| December 11, 2025 | 19.21 | 18.68 | 0 | 19.22 | 18.66 | 2.23M |
| December 10, 2025 | 19.23 | 19.12 | 0 | 19.48 | 19.01 | 1.74M |