JCET Group Co., Ltd. - 600584.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	39.15	39.19	39.19	39.58	38.88	38.15M
November 07, 2025	39.24	38.92	38.92	39.25	38.8	35.65M
November 06, 2025	39.27	39.69	39.69	39.7	38.91	48.84M
November 05, 2025	38.56	38.88	38.88	39.23	38.5	49.72M
November 04, 2025	39.58	39.82	39.82	41.21	39.44	71.87M
November 03, 2025	39.8	39.45	39.45	39.81	38.44	66.86M
October 31, 2025	41.3	40.02	40.02	41.31	40	80.39M
October 30, 2025	42.09	41.6	41.6	42.6	41.55	92.84M
October 29, 2025	41.63	41.8	41.8	42.39	41.42	67.86M
October 28, 2025	42.02	41.89	41.89	42.93	41.6	95.77M
October 27, 2025	41.88	42.09	42.09	42.5	41	123.36M
October 24, 2025	40.4	40.95	40.95	41.1	40.1	75.66M
October 23, 2025	39.6	39.83	39.83	39.84	38.86	45.82M
October 22, 2025	40.19	39.93	39.93	40.5	39.56	46.59M
October 21, 2025	39.65	40.5	40.5	40.5	39.53	65.6M
October 20, 2025	40.25	39.59	39.59	40.57	39.39	59.49M
October 17, 2025	41.05	39.5	39.5	41.58	39.47	83.65M
October 16, 2025	41.7	41.72	41.72	42.6	41.35	74.08M
October 15, 2025	41.03	41.92	41.92	41.94	39.91	84.12M
October 14, 2025	44.3	40.79	40.79	44.48	40.58	137.29M
October 13, 2025	40.96	43.61	43.61	43.93	40.96	120.31M
October 10, 2025	45.55	43.77	43.77	45.85	43.48	166.16M
October 09, 2025	45.31	47	47	47.6	45	230.26M
September 30, 2025	41.84	44.09	44.09	44.98	41.14	215.43M
September 29, 2025	41.33	40.89	40.89	41.67	40.43	102.75M
September 26, 2025	42.4	41.33	41.33	43.2	41.3	131.97M
September 25, 2025	41.23	42.82	42.79	44.49	40.88	238.2M
September 24, 2025	39.15	41.2	41.17	41.69	39	185.18M
September 23, 2025	39.7	39.2	39.17	39.8	38.11	89.21M
September 22, 2025	38.88	39.66	39.63	39.88	38.5	88.72M
September 19, 2025	39.43	38.73	38.73	39.74	38.68	85.15M
September 18, 2025	38.99	39.13	39.13	40.37	38.1	141.21M
September 17, 2025	38.58	38.77	38.77	39.07	38.09	65.86M
September 16, 2025	37.75	38.7	38.7	39	37.68	77.18M
September 15, 2025	38.58	37.82	37.82	38.76	37.74	62.71M
September 12, 2025	38.06	37.88	37.88	38.47	37.8	76.16M
September 11, 2025	36.62	38.05	38.05	38.06	36.25	82.89M
September 10, 2025	36.63	36.6	36.6	37.13	36.51	36.58M
September 09, 2025	37.35	36.61	36.61	37.38	36.52	49.78M
September 08, 2025	37.5	37.63	37.63	37.93	37.01	59.74M
September 05, 2025	36.31	37.18	37.18	37.34	35.96	65.63M
September 04, 2025	38.25	36.25	36.25	38.47	35.7	106.55M
September 03, 2025	39.03	38.35	38.35	39.8	38.03	89.85M
September 02, 2025	40.68	39.02	39.02	41.47	38.5	123.53M
September 01, 2025	42	41.15	41.15	42.69	40.4	155.69M
August 29, 2025	40.23	39.9	39.9	40.77	39.46	114.77M
August 28, 2025	38.55	40.18	40.18	40.18	38.16	157.61M
August 27, 2025	39	38.6	38.6	40.5	38.6	150.39M
August 26, 2025	38.5	38.99	38.99	39.58	38.13	125.25M
August 25, 2025	39.99	39	39	40.41	38.46	183.58M
August 22, 2025	36.3	38.84	38.84	39.2	36.17	209.12M
August 21, 2025	37.05	36.58	36.58	37.45	36.37	105.46M
August 20, 2025	36.26	37.7	37.7	37.8	36.15	89.1M
August 19, 2025	36.9	36.33	36.33	37.2	36.33	69.39M
August 18, 2025	36.7	36.9	36.9	37.33	36.42	101.27M
August 15, 2025	35.13	35.86	35.86	36	35.13	53.13M
August 14, 2025	35.65	35.28	35.28	36.12	35.11	69.07M
August 13, 2025	35.12	35.57	35.57	35.66	34.99	57.73M
August 12, 2025	34.78	35.1	35.1	35.35	34.52	44.8M
August 11, 2025	34.55	34.77	34.77	34.95	34.51	25.41M

JCET Group Co., Ltd. (600584.SS) SHH