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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	33.78	33.69	33.69	34	33.57	30.02M
June 27, 2025	33.34	33.6	33.6	34.08	33	46.41M
June 26, 2025	33.31	32.96	32.96	33.4	32.93	26.21M
June 25, 2025	32.97	33.22	33.22	33.3	32.72	35.67M
June 24, 2025	32.55	32.9	32.9	32.97	32.49	28.53M
June 23, 2025	31.38	32.5	32.5	32.67	31.2	41.1M
June 20, 2025	31.8	31.54	31.54	32.13	31.5	15.62M
June 19, 2025	32.2	31.95	31.83	32.46	31.83	20.04M
June 18, 2025	31.8	32.31	32.19	32.55	31.76	23.33M
June 17, 2025	31.95	31.89	31.77	32.22	31.82	15.88M
June 16, 2025	31.71	31.94	31.82	32.29	31.66	18.18M
June 13, 2025	32.01	31.9	31.78	32.65	31.9	23.01M
June 12, 2025	32.3	32.12	32	32.56	32.05	18.44M
June 11, 2025	32.36	32.3	32.18	32.6	32.11	21.05M
June 10, 2025	33	32.38	32.26	33.01	32.19	18.51M
June 09, 2025	32.94	32.96	32.84	33.16	32.9	14.92M
June 06, 2025	33.05	32.94	32.82	33.13	32.82	14.57M
June 05, 2025	32.43	33.02	32.9	33.07	32.31	20.64M
June 04, 2025	32.09	32.43	32.31	32.54	32.03	15.79M
June 03, 2025	32	32.03	31.91	32.4	31.92	15.02M
May 30, 2025	32.53	32.16	32.16	32.54	32.14	12.57M
May 29, 2025	32.07	32.69	32.69	32.7	32.06	17.94M
May 28, 2025	32.5	32.06	32.06	32.5	32.02	11.27M
May 27, 2025	32.7	32.35	32.35	32.7	32.3	12.08M
May 26, 2025	32.7	32.79	32.79	32.95	32.6	14M
May 23, 2025	32.89	32.63	32.63	33.62	32.6	21.61M
May 22, 2025	33.07	32.89	32.89	33.45	32.82	16.74M
May 21, 2025	33.35	33.07	33.07	33.35	33	14.57M
May 20, 2025	33.5	33.34	33.34	33.59	33.3	16.24M
May 19, 2025	33.5	33.46	33.46	33.75	32.91	18.41M
May 16, 2025	33.6	33.68	33.68	33.83	33.38	13.87M
May 15, 2025	34.35	33.47	33.47	34.35	33.43	21.19M
May 14, 2025	34.03	34.23	34.23	34.34	33.97	19.15M
May 13, 2025	34.6	34.07	34.07	34.6	33.95	20.78M
May 12, 2025	34	34.15	34.15	34.25	33.98	21.76M
May 09, 2025	34.27	33.69	33.69	34.27	33.52	19.54M
May 08, 2025	34.02	34.27	34.27	34.33	33.95	20.32M
May 07, 2025	35	34.23	34.23	35.02	33.86	33.68M
May 06, 2025	33.63	34.32	34.32	34.34	33.63	33.29M
April 30, 2025	33.05	33.43	33.43	33.66	32.94	27.87M
April 29, 2025	32.9	33.02	33.02	33.07	32.65	18.54M
April 28, 2025	33	32.72	32.72	33.09	32.68	15.02M
April 25, 2025	32.83	33	33	33.23	32.7	19.39M
April 24, 2025	33.23	32.81	32.81	33.23	32.6	17.62M
April 23, 2025	32.93	33.11	33.11	33.25	32.8	23.09M
April 22, 2025	33.15	32.77	32.77	33.15	32.7	20.29M
April 21, 2025	32.8	33.15	33.15	33.18	32.63	18.5M
April 18, 2025	32.6	32.8	32.8	32.86	32.34	16.52M
April 17, 2025	32.6	32.8	32.8	33.15	32.5	21.63M
April 16, 2025	32.87	32.85	32.85	33.07	32.2	27.05M
April 15, 2025	33.15	32.85	32.85	33.24	32.66	24.4M
April 14, 2025	34.4	33.35	33.35	34.4	33.1	48.57M
April 11, 2025	31.96	33.35	33.35	34.13	31.86	70.13M
April 10, 2025	32	31.96	31.96	32.97	31.6	59.01M
April 09, 2025	29.5	31.08	31.08	31.31	28.9	68.99M
April 08, 2025	30.93	30	30	31.29	29.08	73.06M
April 07, 2025	31.31	30.93	30.93	32.4	30.93	41.44M
April 03, 2025	34.98	34.37	34.37	35.3	34.07	27.63M
April 02, 2025	35.01	35.23	35.23	35.32	34.93	15.11M
April 01, 2025	35	35	35	35.2	34.86	17.27M

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