Jiangsu Jujie Microfiber Technology Group Co., Ltd. - 300819.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	53	50.5	50.5	54.3	50.33	10.96M
February 12, 2026	54	53.78	53.78	55.16	50.55	16.2M
February 11, 2026	43.71	52.56	52.56	52.56	43.23	13.39M
February 10, 2026	41.9	43.8	43.8	44.05	41.45	9.02M
February 09, 2026	41.21	42.09	42.09	42.21	39.7	8.55M
February 06, 2026	38.64	41.18	41.18	42.9	38.41	13M
February 05, 2026	39.9	39.25	39.25	41.14	38.71	10.26M
February 04, 2026	40.09	39.21	39.21	40.47	37.9	6.85M
February 03, 2026	37.83	40.09	40.09	40.2	37.3	10.12M
February 02, 2026	37.68	37.26	37.26	40.66	37.15	10.78M
January 30, 2026	35.93	37.74	37.74	39.45	35.93	7.94M
January 29, 2026	36.59	36	36	36.98	34.52	7.55M
January 28, 2026	39.66	36.77	36.77	39.88	35.91	11.68M
January 27, 2026	37.4	40.32	40.32	40.97	37.4	11.26M
January 26, 2026	40.7	37.94	37.94	41.5	37.7	10.11M
January 23, 2026	42.43	40.42	40.42	43.66	39.5	14.57M
January 22, 2026	38.39	40.85	40.85	44.55	38.39	18.55M
January 21, 2026	36.4	37.81	37.81	38.41	35.18	8.41M
January 20, 2026	38.52	36.76	36.76	38.92	36.01	7.77M
January 19, 2026	39.5	38.37	38.37	39.85	37.21	10.29M
January 16, 2026	36.58	39.58	39.58	41.8	36.5	15.75M
January 15, 2026	36.5	36.63	36.63	37.85	35.68	7.83M
January 14, 2026	36.81	36.95	36.95	39.21	35.68	12.02M
January 13, 2026	38.7	36.8	36.8	39	36.12	10.49M
January 12, 2026	35.67	39.39	39.39	39.78	35	15.37M
January 09, 2026	37.88	35.5	35.5	38.76	35.3	13.77M
January 08, 2026	35.5	37.72	37.72	38.98	33.8	17.02M
January 07, 2026	34.4	35	35	38.38	34.33	17.97M
January 06, 2026	34	33.99	33.99	34.84	33.28	9.31M
January 05, 2026	34	34.33	34.33	34.91	33.4	11.25M
December 31, 2025	35.6	34.57	34.57	35.95	34.43	14.61M
December 30, 2025	34.27	37.48	37.48	39.1	33.92	20.34M
December 29, 2025	34	35.7	35.7	37.66	33.1	23.72M
December 26, 2025	28.9	34.57	34.57	34.57	28.81	14.39M
December 25, 2025	27.97	28.81	28.81	28.85	27.8	5.87M
December 24, 2025	26.65	27.97	27.97	28.19	26.64	5.15M
December 23, 2025	26.81	26.94	26.94	27.62	26.37	5.45M
December 22, 2025	25.5	26.71	26.71	27.22	25.5	6.08M
December 19, 2025	25.95	25.52	25.52	25.95	25.13	3.28M
December 18, 2025	25.78	25.19	25.19	26	25.16	4.8M
December 17, 2025	25.13	25.3	25.3	25.33	24.45	3.29M
December 16, 2025	26.6	25.16	25.16	26.6	24.93	4.67M
December 15, 2025	26.43	26.34	26.34	26.94	26	3.56M
December 12, 2025	26.34	26.86	26.86	27.72	25.8	5.76M
December 11, 2025	28.26	26.59	26.59	28.43	26.55	8.9M
December 10, 2025	29.5	28.44	28.44	29.82	28.33	10.4M
December 09, 2025	29.09	29.82	29.82	32.36	28.5	13.8M
December 08, 2025	28.44	29.33	29.33	29.49	28.12	11.59M
December 05, 2025	29.13	28.96	28.96	30.2	28.02	15.96M
December 04, 2025	23.47	29.07	29.07	32.8	23.47	20.85M
December 03, 2025	25.74	27.5	27.5	30.53	25.74	16.12M
December 02, 2025	24.51	25.44	25.44	25.51	24.12	3.8M
December 01, 2025	23.85	24.57	24.57	24.97	23.52	2.97M
November 28, 2025	23.47	23.81	23.81	23.9	23.12	1.92M
November 27, 2025	23.8	23.35	23.35	23.98	23.32	1.59M
November 26, 2025	23.7	23.78	23.78	24.03	23.58	2.24M
November 25, 2025	23.15	23.63	23.63	23.72	23.1	1.79M
November 24, 2025	23.2	23.12	23.12	23.65	22.87	2.06M
November 21, 2025	23.35	22.89	22.89	23.86	22.63	2.8M
November 20, 2025	23.95	23.7	23.7	24.2	23.58	2.21M

Jiangsu Jujie Microfiber Technology Group Co., Ltd. (300819.SZ) SHZ