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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	31.8	31.2	31.2	31.89	30.3	2.71M
September 22, 2025	31.96	31.63	31.63	32.5	31.42	2.63M
September 19, 2025	31.8	31.96	31.96	32.97	31.23	3.2M
September 18, 2025	32.99	31.63	31.63	33.46	31.35	3.86M
September 17, 2025	33.1	32.8	32.8	33.29	32.61	2.54M
September 16, 2025	32.69	33.16	33.16	33.32	32.32	2.6M
September 15, 2025	33.53	32.7	32.7	33.88	32.58	3.34M
September 12, 2025	31.83	33.76	33.76	34.44	31.65	7.16M
September 11, 2025	31.99	31.88	31.88	32.23	31.33	2.22M
September 10, 2025	32.55	32.15	32.15	32.83	31.8	2.56M
September 09, 2025	30.95	32.39	32.39	32.41	30.51	3.76M
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

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