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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	17.5	20.6	20.6	20.6	16.86	2.86M
September 02, 2025	17.74	17.5	17.5	17.9	17.1	2.01M
September 01, 2025	17.36	17.68	17.68	17.97	17.36	1.88M
August 29, 2025	17.72	17.43	17.43	17.85	17.33	2.1M
August 28, 2025	18.3	17.72	17.72	18.58	17	3.81M
August 27, 2025	19.18	18.14	18.14	19.27	18.1	3.58M
August 26, 2025	18.77	19.2	19.2	19.24	18.62	2.18M
August 25, 2025	19	18.82	18.82	19.28	18.77	2.03M
August 22, 2025	18.95	18.94	18.94	19.13	18.81	2.63M
August 21, 2025	18.85	18.97	18.97	19.35	18.75	2.7M
August 20, 2025	18.7	18.8	18.8	18.81	18.34	2.18M
August 19, 2025	18.29	18.65	18.65	19.18	18.18	2.97M
August 18, 2025	18.37	18.28	18.28	18.48	18.2	1.32M
August 15, 2025	18.35	18.28	18.28	18.62	18.12	2M
August 14, 2025	18.8	18.35	18.35	18.8	18.33	1.5M
August 13, 2025	18.85	18.66	18.66	18.94	18.53	1.52M
August 12, 2025	18.9	18.79	18.79	19.04	18.72	1.35M
August 11, 2025	18.91	18.87	18.87	18.98	18.68	2.24M
August 08, 2025	18.71	18.81	18.81	18.91	18.42	1.75M
August 07, 2025	18.79	18.72	18.72	18.95	18.54	1.88M
August 06, 2025	18.65	18.75	18.75	18.85	18.49	1.74M
August 05, 2025	18.6	18.6	18.6	18.66	18.31	2.77M
August 04, 2025	18.23	18.6	18.6	19.09	17.8	3.65M
August 01, 2025	18.1	18.46	18.46	18.55	18.03	2.4M
July 31, 2025	18.19	17.91	17.91	18.28	17.83	1.2M
July 30, 2025	18.4	18.14	18.14	18.4	18.04	1M
July 29, 2025	18.38	18.26	18.26	18.5	18.12	1.41M
July 28, 2025	18.39	18.39	18.39	18.49	18.2	1.39M
July 25, 2025	18.31	18.37	18.37	18.49	18.12	1.78M
July 24, 2025	18.08	18.32	18.32	18.33	18.02	1.23M
July 23, 2025	18.3	18.16	18.16	18.3	18.06	1.47M
July 22, 2025	18.46	18.21	18.21	18.49	18.11	1.84M
July 21, 2025	18	18.28	18.28	18.49	17.94	1.87M
July 18, 2025	17.87	17.99	17.99	18.06	17.8	1.52M
July 17, 2025	17.97	17.78	17.78	17.98	17.63	1.32M
July 16, 2025	18	17.88	17.88	18.13	17.82	1.96M
July 15, 2025	17.76	17.92	17.92	18.04	17.37	2.13M
July 14, 2025	17.64	17.81	17.81	17.9	17.46	1.34M
July 11, 2025	17.92	17.63	17.63	18.06	17.52	1.78M
July 10, 2025	17.87	17.88	17.88	18.08	17.42	2.15M
July 09, 2025	17.97	17.87	17.87	17.99	17.58	1.79M
July 08, 2025	17.54	17.71	17.71	17.75	17.4	1.48M
July 07, 2025	17.02	17.48	17.48	17.7	17.02	1.86M
July 04, 2025	17.43	17.09	17.09	17.55	17.06	1.33M
July 03, 2025	17.41	17.37	17.37	17.47	17.1	1.42M
July 02, 2025	17.3	17.25	17.25	17.42	17.11	1.12M
July 01, 2025	17.7	17.3	17.3	17.7	17.16	1.51M
June 30, 2025	17.18	17.37	17.37	17.44	17.08	1.4M
June 27, 2025	17.25	17.1	17.1	17.3	16.94	1.11M
June 26, 2025	17.33	17.13	17.13	17.33	17.07	1.04M
June 25, 2025	17.21	17.27	17.27	17.34	16.96	1.95M
June 24, 2025	16.6	17.04	17.04	17.17	16.5	1.88M
June 23, 2025	16.13	16.45	16.45	16.48	16.02	1.44M
June 20, 2025	16.31	16.26	16.26	16.59	16.17	904,100
June 19, 2025	16.64	16.28	16.28	16.85	16.24	1.18M
June 18, 2025	16.99	16.64	16.64	16.99	16.49	1.21M
June 17, 2025	17.18	16.93	16.93	17.26	16.75	1.14M

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