Shenzhen Jame Technology Corp., Ltd. - 300868.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.01	32	32	32.88	30.82	2.25M
February 12, 2026	30.95	30.95	30.95	31.18	30.58	1.42M
February 11, 2026	31.7	30.95	30.95	31.84	30.9	1.45M
February 10, 2026	33.19	31.5	31.5	33.19	31.5	1.65M
February 09, 2026	32.17	33.2	33.2	33.87	31.6	2.29M
February 06, 2026	31.87	31.68	31.68	32.86	31.44	1.6M
February 05, 2026	31.8	31.87	31.87	32.67	31.32	1.3M
February 04, 2026	31.4	31.96	31.96	32.07	31.13	1.54M
February 03, 2026	31.88	31.48	31.48	32.29	31.34	1.66M
February 02, 2026	32.36	31.35	31.35	32.66	31.28	2.53M
January 30, 2026	33.41	32.36	32.36	33.82	32.01	3.84M
January 29, 2026	34.08	33.33	33.33	34.76	33.05	3.85M
January 28, 2026	35.79	34.05	34.05	35.79	33.95	3.66M
January 27, 2026	34.37	35.73	35.73	36	33.31	6.73M
January 26, 2026	34.31	34.36	34.36	34.5	32.72	3.45M
January 23, 2026	35.28	34.55	34.55	35.35	34.35	1.35M
January 22, 2026	35	35.07	35.07	35.3	34.17	2.34M
January 21, 2026	34.37	34.37	34.37	34.61	33.66	2.2M
January 20, 2026	35.55	34.36	34.36	35.68	34.1	2.4M
January 19, 2026	35.58	35.12	35.12	36	34.44	2.3M
January 16, 2026	34.98	35.71	35.71	36	34.7	2.51M
January 15, 2026	35.01	34.98	34.98	35.59	34.35	1.83M
January 14, 2026	34.95	35	35	36	34.16	3.12M
January 13, 2026	35.03	34.95	34.95	36.5	34.6	3.7M
January 12, 2026	34.94	35.05	35.05	35.34	34	3.94M
January 09, 2026	34.7	34.93	34.93	35.08	34.2	2.86M
January 08, 2026	32.83	34.51	34.51	35.11	32.54	4.82M
January 07, 2026	31.66	32.8	32.8	33.1	31.66	2.95M
January 06, 2026	31.78	31.85	31.85	32.24	31.33	2.67M
January 05, 2026	32.03	31.71	31.71	32.05	31.4	2.18M
December 31, 2025	31.29	31.7	31.7	31.99	30.82	2.54M
December 30, 2025	30.2	31	31	31.8	30.02	3.65M
December 29, 2025	29.55	30.41	30.41	30.41	29.42	2.34M
December 26, 2025	30.2	29.6	29.6	30.2	29.36	1.62M
December 25, 2025	29.58	30.07	30.07	30.45	29.58	1.89M
December 24, 2025	29.65	29.8	29.8	29.96	29.23	1.97M
December 23, 2025	28.62	29.72	29.72	30.26	28.3	3.27M
December 22, 2025	29.99	28.48	28.48	30	28.3	2.51M
December 19, 2025	29.13	29.64	29.64	29.87	28.52	2.92M
December 18, 2025	27.8	28.8	28.8	29.95	27.61	4.21M
December 17, 2025	27.4	27.85	27.85	28.19	26.96	1.57M
December 16, 2025	26.96	27.39	27.39	27.6	26.5	1.29M
December 15, 2025	27	26.96	26.96	27.33	26.65	964,034
December 12, 2025	26.73	27.08	27.08	27.87	26.41	2.04M
December 11, 2025	26.95	26.62	26.62	27.66	26.62	1.49M
December 10, 2025	27.51	26.94	26.94	27.66	26.83	1.5M
December 09, 2025	28.12	27.5	27.5	28.49	27.39	1.16M
December 08, 2025	27.54	28.1	28.1	28.22	27.14	2.09M
December 05, 2025	27.28	27.54	27.54	27.6	26.8	1.58M
December 04, 2025	27.7	27.28	27.28	27.96	27.28	3.16M
December 03, 2025	28	27.76	27.76	28.35	26.14	6.55M
December 02, 2025	29.4	28.72	28.72	29.7	28.42	3.35M
December 01, 2025	29.01	29.63	29.63	30.15	28.62	3.43M
November 28, 2025	27.7	28.77	28.77	28.9	27.53	2.73M
November 27, 2025	28.2	27.7	27.7	28.48	27.54	1.81M
November 26, 2025	27.75	27.95	27.95	28.18	27.63	1.24M
November 25, 2025	27.76	27.75	27.75	27.98	27.34	1.12M
November 24, 2025	27.3	27.27	27.27	27.59	26.85	1.16M
November 21, 2025	27.9	27.02	27.02	27.9	26.82	1.61M
November 20, 2025	28.84	28.13	28.13	28.84	28.05	1.28M

Shenzhen Jame Technology Corp., Ltd. (300868.SZ) SHZ