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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	29.16	28.44	28.44	29.22	28.28	1.48M
November 18, 2025	28.87	29.13	29.13	30.37	28.7	2.12M
November 17, 2025	29.33	28.92	28.92	29.54	28.78	1.72M
November 14, 2025	30.19	29.22	29.22	30.25	29.21	2.05M
November 13, 2025	28.87	29.9	29.9	31.55	28.76	4.99M
November 12, 2025	28.99	28.8	28.8	29.27	28.71	1.31M
November 11, 2025	29.12	29.06	29.06	29.4	28.91	925,200
November 10, 2025	29	29.14	29.14	29.58	28.97	1.15M
November 07, 2025	29.22	28.99	28.99	29.38	28.81	1.12M
November 06, 2025	29.69	29.45	29.45	29.69	28.83	1.55M
November 05, 2025	29.38	29.55	29.55	29.66	28.81	1.19M
November 04, 2025	30.05	29.5	29.5	30.2	29.25	1.23M
November 03, 2025	29.98	29.91	29.91	30.02	29.6	1.5M
October 31, 2025	29.44	30	30	30.39	29.2	1.51M
October 30, 2025	29.55	29.53	29.53	30.37	29.44	1.46M
October 29, 2025	29.97	29.69	29.69	30.02	29.4	1.29M
October 28, 2025	29.21	29.81	29.81	29.89	28.92	1.77M
October 27, 2025	28.7	29.22	29.22	29.28	28.47	1.82M
October 24, 2025	28.12	28.51	28.51	28.6	28.05	1.31M
October 23, 2025	28.12	28.13	28.13	28.35	27.68	859,000
October 22, 2025	28.18	27.99	27.99	28.49	27.9	1.16M
October 21, 2025	27.33	28.2	28.2	28.21	27.19	2M
October 20, 2025	27.33	27.26	27.26	27.5	26.9	1.15M
October 17, 2025	27.4	26.85	26.85	27.4	26.85	1.36M
October 16, 2025	28.25	27.09	27.09	28.25	26.96	2.38M
October 15, 2025	28.19	28.25	28.25	28.43	27.85	925,200
October 14, 2025	28.96	28.05	28.05	29.06	27.89	1.45M
October 13, 2025	28.4	28.67	28.67	28.91	26.8	1.85M
October 10, 2025	29.5	29.22	29.22	29.71	29.05	1.55M
October 09, 2025	30.15	29.53	29.53	30.54	29.5	2.16M
September 30, 2025	30.07	30.13	30.13	30.77	29.8	1.48M
September 29, 2025	29.91	29.71	29.71	30.28	29.18	1.71M
September 26, 2025	30.75	29.91	29.91	30.85	29.89	1.73M
September 25, 2025	31.25	30.75	30.75	31.54	30.72	1.58M
September 24, 2025	31.05	31.24	31.24	31.33	30.61	1.69M

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