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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	35.05	34.6	34.6	35.07	34.6	31.68M
August 07, 2025	34.88	35.18	35.18	35.48	34.83	45.97M
August 06, 2025	34.73	34.96	34.96	35.05	34.46	34.36M
August 05, 2025	34.8	34.74	34.74	34.83	34.58	22.99M
August 04, 2025	34.35	34.72	34.72	34.94	34.35	23.09M
August 01, 2025	35.01	34.54	34.54	35.25	34.37	35.87M
July 31, 2025	35.5	35.07	35.07	35.98	34.79	61.07M
July 30, 2025	35.87	35.54	35.54	36.09	35.3	61.29M
July 29, 2025	34.85	35.8	35.8	35.85	34.85	66.34M
July 28, 2025	34.95	35.01	35.01	35.45	34.73	46.26M
July 25, 2025	34.78	34.82	34.82	34.98	34.42	38.5M
July 24, 2025	34.1	34.7	34.7	34.78	34.08	48.97M
July 23, 2025	34.26	34.02	34.02	34.42	33.93	36.67M
July 22, 2025	34.1	34.25	34.25	34.52	33.99	37.19M
July 21, 2025	33.94	34.07	34.07	34.25	33.82	25.52M
July 18, 2025	34.09	33.93	33.93	34.19	33.8	28.22M
July 17, 2025	33.5	33.96	33.96	34.08	33.33	40.21M
July 16, 2025	33.6	33.59	33.59	34.14	33.5	30.67M
July 15, 2025	33.4	33.64	33.64	33.71	33.25	27.98M
July 14, 2025	33.59	33.4	33.4	33.7	33.4	18.9M
July 11, 2025	33.09	33.51	33.51	33.7	33	31.46M
July 10, 2025	33.19	33.08	33.08	33.35	33.03	20.64M
July 09, 2025	33.55	33.18	33.18	33.64	33.1	19.43M
July 08, 2025	33.05	33.55	33.55	33.6	33.01	24.45M

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