Jenkem Technology Co., Ltd. - 688356.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	102.98	112.99	112.99	118.68	102	5.77M
January 13, 2026	103.8	98.9	98.9	104.77	96.96	2.55M
January 12, 2026	100.78	99.88	99.88	101.72	97.1	2.5M
January 09, 2026	93.03	101	101	105.88	91.88	3.59M
January 08, 2026	93.68	93.03	93.03	98.14	92.5	2.23M
January 07, 2026	97	94.78	94.78	99	92.15	3.08M
January 06, 2026	99	96.99	96.99	102.98	95.43	4.04M
January 05, 2026	82.43	91.88	91.88	92.88	82.2	2.25M
December 31, 2025	81.7	82.2	82.2	83.5	81.7	239,770
December 30, 2025	81.51	82.18	82.18	82.77	80.76	308,483
December 29, 2025	82.9	82.5	82.5	82.91	81.68	256,048
December 26, 2025	82.6	81.96	81.96	83.25	81.8	248,419
December 25, 2025	82.12	82.45	82.45	84.01	81.38	360,130
December 24, 2025	82.5	81.54	81.54	82.97	81.35	271,222
December 23, 2025	82.5	81.64	81.64	82.73	81.37	209,750
December 22, 2025	81.99	82.6	82.6	84	80.5	328,614
December 19, 2025	81.25	81.88	81.88	83.47	80.71	278,266
December 18, 2025	80.12	80.68	80.68	81.59	80	201,983
December 17, 2025	79.84	81	81	81.3	78.7	445,152
December 16, 2025	81.78	80.5	80.5	82.79	79.63	450,731
December 15, 2025	84.64	81.99	81.99	84.64	81.8	403,438
December 12, 2025	83.13	85.49	85.49	86.68	83.1	644,118
December 11, 2025	82.26	83.42	83.42	83.59	81	631,918
December 10, 2025	82.2	82.43	82.43	82.89	81.36	331,545
December 09, 2025	86.63	82.26	82.26	89.9	82.1	677,691
December 08, 2025	83.4	84.03	84.03	84.5	83.1	454,628
December 05, 2025	82.38	82.72	82.72	83.1	81.58	352,788
December 04, 2025	82	82.4	82.4	83.56	81.6	357,762
December 03, 2025	84.25	83.15	83.15	84.3	82.28	339,518
December 02, 2025	84.6	83.12	83.12	85.27	82.79	418,325
December 01, 2025	86.41	84.56	84.56	86.93	83.55	550,598
November 28, 2025	86.2	86.4	86.4	87.29	85.22	342,682
November 27, 2025	87.54	86.51	86.51	87.55	86.05	463,435
November 26, 2025	83.7	88.16	88.16	89.97	83.7	1.26M
November 25, 2025	82.42	84.5	84.5	84.98	82.01	589,297
November 24, 2025	80.2	82.01	82.01	82.8	79.99	595,555
November 21, 2025	81.2	79.89	79.89	83.99	79.38	601,739
November 20, 2025	85.3	82.86	82.86	86.41	82.03	883,879
November 19, 2025	88.03	85.36	85.36	89.59	85.17	716,895
November 18, 2025	92.42	88.55	88.55	94.44	88.28	983,506
November 17, 2025	92.03	90.7	90.7	93.89	89.88	633,794
November 14, 2025	87.62	90.8	90.8	92.94	87.62	918,844
November 13, 2025	89.53	87.89	87.89	90.6	87.02	801,807
November 12, 2025	87.5	89.46	89.46	91.76	85.94	1.16M
November 11, 2025	89.01	90.43	90.43	91.49	88.6	423,895
November 10, 2025	90.96	89.2	89.2	91.83	88.8	613,870
November 07, 2025	92.27	90.9	90.9	92.46	90.64	269,669
November 06, 2025	91.7	92.4	92.4	92.58	90.8	355,650
November 05, 2025	92.51	91.9	91.9	94.77	90.55	719,566
November 04, 2025	96.73	92.73	92.73	96.73	92.41	562,210
November 03, 2025	95.84	96.71	96.71	98	92	1.16M
October 31, 2025	98	95.65	95.65	98.49	94.23	1.59M
October 30, 2025	88.61	91.51	91.51	92.98	87.9	784,984
October 29, 2025	90.56	88.6	88.6	90.88	87.7	756,914
October 28, 2025	91.2	90.56	90.56	92.27	90.06	368,011
October 27, 2025	92.4	91.77	91.77	93.88	91.28	429,634
October 24, 2025	89.37	92.31	92.31	92.96	88.91	758,450
October 23, 2025	87.52	89.37	89.37	89.5	87	381,971
October 22, 2025	88.87	87.8	87.8	90.35	87.63	344,882
October 21, 2025	88.53	89.22	89.22	89.8	87.85	372,102

Jenkem Technology Co., Ltd. (688356.SS) SHH