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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.15	24.42	24.42	25.35	23.82	6.54M
September 25, 2025	24.1	24.08	24.08	24.65	23.78	3.51M
September 24, 2025	23.74	24.19	24.19	24.46	23.34	4.04M
September 23, 2025	24	23.77	23.77	24.65	23.15	4.9M
September 22, 2025	24.56	24.21	24.21	24.56	23.8	2.42M
September 19, 2025	24.56	23.89	23.89	24.79	23.79	5.37M
September 18, 2025	26.91	24.77	24.77	26.97	24.42	8.13M
September 17, 2025	25.48	26.19	26.19	26.65	25.11	7.11M
September 16, 2025	24.93	25.49	25.49	26.24	24.93	5.82M
September 15, 2025	24.3	24.79	24.79	25	24.2	2.74M
September 12, 2025	25.19	24.39	24.39	25.23	24.39	3.99M
September 11, 2025	25	25.24	25.24	25.27	24.6	3.24M
September 10, 2025	25.95	25.03	25.03	25.95	24.96	5.25M
September 09, 2025	26	25.98	25.98	27.17	25.55	7.31M
September 08, 2025	25.2	26.2	26.2	26.45	25.12	5.54M
September 05, 2025	24.5	25.22	25.22	25.25	24.29	3.96M
September 04, 2025	25.2	24.24	24.24	25.72	23.8	4.07M
September 03, 2025	25.99	25.2	25.2	26.29	25.13	2.59M
September 02, 2025	26	25.78	25.78	26.33	25.2	4.69M
September 01, 2025	26	25.92	25.92	26.5	25.55	5.31M
August 29, 2025	25.53	26.39	26.39	26.58	25.13	7M
August 28, 2025	25.22	25.8	25.8	25.98	25.17	4.11M
August 27, 2025	26.82	25.38	25.38	26.95	25.37	5.37M
August 26, 2025	27.31	26.83	26.83	27.31	26.51	5.37M
August 25, 2025	26.5	27.31	27.31	27.86	26.4	8.41M
August 22, 2025	26.16	26.52	26.52	27.48	26.08	6.19M
August 21, 2025	27	26.13	26.13	27	26	5.91M
August 20, 2025	27.76	27.15	27.15	27.8	26.94	7.32M
August 19, 2025	26.8	27.91	27.91	27.91	26.16	10.86M
August 18, 2025	27.09	26.8	26.8	27.3	26.53	6.36M
August 15, 2025	26.85	27.05	27.05	27.25	26.58	5.6M
August 14, 2025	27.03	26.84	26.84	27.77	26.67	7.4M
August 13, 2025	26.95	26.83	26.83	27.27	26.5	3.79M
August 12, 2025	27.5	26.92	26.92	27.73	26.59	5.08M
August 11, 2025	27	27.58	27.58	28.13	26.88	5.14M
August 08, 2025	27.86	27.22	27.22	27.86	27.17	5.51M
August 07, 2025	28.19	27.91	27.91	28.32	27.33	8.39M
August 06, 2025	27.3	28.39	28.39	28.95	27	12.9M
August 05, 2025	26.97	27.28	27.28	27.97	26.71	10.92M
August 04, 2025	25	26.33	26.33	26.39	24.95	6.57M
August 01, 2025	25.35	25.15	25.15	25.79	25.04	4.81M
July 31, 2025	25.42	25.5	25.5	26.88	25.13	9.78M
July 30, 2025	25.96	25.53	25.53	26.08	25.12	5.15M
July 29, 2025	26.4	26.17	26.17	26.43	25.6	5.49M
July 28, 2025	26.29	26.41	26.41	26.57	26.08	4.83M
July 25, 2025	26.37	26.29	26.29	26.62	26	5.5M
July 24, 2025	26.7	26.33	26.33	27.28	26.2	7.6M
July 23, 2025	26.45	26.7	26.7	27.1	26.26	10.24M
July 22, 2025	28.49	27.25	27.25	30.3	27.22	16.14M
July 21, 2025	28.91	29.17	29.17	30.6	28.19	16.64M
July 18, 2025	28.78	29.03	29.03	30.33	27.99	18.13M
July 17, 2025	29.6	29.45	29.45	30.66	28.18	24.56M
July 16, 2025	23.5	28.18	28.18	28.18	23.31	12.69M
July 15, 2025	23.39	23.48	23.48	23.88	23.13	3.94M
July 14, 2025	24.44	23.5	23.5	24.56	23.3	7.68M
July 11, 2025	24.86	24.56	24.56	25.48	24.3	4.51M
July 10, 2025	25.36	24.81	24.81	25.48	24.3	5.31M
July 09, 2025	25.23	25.36	25.36	26.56	25.18	8.57M
July 08, 2025	25.39	25.64	25.64	25.88	24.3	11.96M
July 07, 2025	22.01	23.94	23.94	23.94	21.75	8.72M

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