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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	31.31	31.12	31.12	31.74	30.95	1.57M
September 05, 2025	30.37	31.36	31.36	31.48	30.1	2.04M
September 04, 2025	30.5	30.38	30.38	31.63	29.95	2.41M
September 03, 2025	31.7	30.5	30.5	31.78	30.23	2.13M
September 02, 2025	32.65	31.6	31.6	32.92	31.1	3.13M
September 01, 2025	31.65	32.59	32.59	33.15	31.65	4.28M
August 29, 2025	32.19	31.64	31.64	32.5	31.31	3.11M
August 28, 2025	32.7	32.47	32.47	33.18	31.15	4.11M
August 27, 2025	33.79	32.71	32.71	34.55	32.68	5.25M
August 26, 2025	33.03	33.66	33.66	34.1	32.56	5.64M
August 25, 2025	31.74	33.04	33.04	34.2	31.74	7.32M
August 22, 2025	31.75	31.7	31.7	31.94	31.42	2.34M
August 21, 2025	31.9	31.58	31.58	32.28	31.45	3.17M
August 20, 2025	31.6	31.99	31.99	32.29	31.35	3.6M
August 19, 2025	30.89	31.51	31.51	31.73	30.72	3.2M
August 18, 2025	30.51	30.91	30.91	31.15	30.51	2.55M
August 15, 2025	30.37	30.54	30.54	30.65	30.23	1.65M
August 14, 2025	30.95	30.36	30.36	31.05	30.35	2.04M
August 13, 2025	31.2	30.9	30.9	31.27	30.7	2.17M
August 12, 2025	31.25	31.2	31.2	31.39	30.92	1.67M
August 11, 2025	30.69	31.25	31.25	31.29	30.53	1.57M
August 08, 2025	31.29	30.76	30.76	31.54	30.73	1.83M
August 07, 2025	31.17	31.49	31.49	31.99	31.17	2.22M
August 06, 2025	31.07	31.35	31.35	31.57	30.72	2.77M
August 05, 2025	30.71	31.8	31.8	31.99	30.71	3M
August 04, 2025	30.38	30.69	30.69	30.7	30.26	983,300
August 01, 2025	30.55	30.65	30.65	30.76	30.38	1.1M
July 31, 2025	30.72	30.54	30.54	31.3	30.5	1.63M
July 30, 2025	31.24	30.77	30.77	31.49	30.66	1.85M
July 29, 2025	31.32	31.34	31.34	31.48	30.96	2.09M
July 28, 2025	32.12	31.5	31.5	32.3	31.31	3.26M
July 25, 2025	30.85	32.09	32.09	33.38	30.75	6.02M
July 24, 2025	30.74	30.4	30.4	30.75	30.31	1.68M
July 23, 2025	30.54	30.54	30.54	30.59	29.86	1.73M
July 22, 2025	31.26	30.36	30.36	31.33	30.07	3.7M
July 21, 2025	31.49	31.26	31.26	31.8	31.08	3.26M
July 18, 2025	32.68	31.83	31.83	32.96	31.71	4.34M
July 17, 2025	32.67	32.48	32.48	32.97	32.3	3.43M
July 16, 2025	32.72	32.53	32.53	34	31.8	5.99M
July 15, 2025	31.33	33.21	33.21	33.8	31	8.72M
July 14, 2025	31.55	31.36	31.36	31.68	30.9	1.87M
July 11, 2025	30.99	31.09	31.09	31.15	30.78	1.41M
July 10, 2025	31.6	31.04	31.04	31.77	30.97	2.22M
July 09, 2025	31.98	31.71	31.71	32.11	31.61	1.65M
July 08, 2025	31.8	31.98	31.98	32.27	31.73	2.23M
July 07, 2025	31.71	31.88	31.88	31.96	31.41	1.43M
July 04, 2025	32.46	31.63	31.63	32.46	31.46	2.34M
July 03, 2025	31.65	32.37	32.37	32.4	31.65	2.27M
July 02, 2025	32.59	31.76	31.76	32.59	31.6	2.93M
July 01, 2025	33.08	32.72	32.72	33.08	32.36	2.99M
June 30, 2025	33.21	33.12	33.12	33.52	32.5	4.6M
June 27, 2025	33.61	33.23	33.23	33.91	32.8	4.15M
June 26, 2025	33.8	33.68	33.68	35.39	33.62	6.98M
June 25, 2025	33.78	33.53	33.53	34.3	33.33	5.09M
June 24, 2025	33.31	34.01	34.01	34.65	32.91	8.01M
June 23, 2025	36.14	33.98	33.98	38.5	33.38	11.27M
June 20, 2025	36.67	36.5	36.5	37.59	35.56	4M
June 19, 2025	36.72	36.3	36.3	37.48	36.01	4.99M
June 18, 2025	35.41	37.41	37.41	39.44	35.41	7.49M
June 17, 2025	34.34	35.82	35.82	36.8	34.34	6.72M

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