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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	88	89.09	89.09	89.5	86.45	495,525
October 17, 2025	89	86.78	86.78	89.66	86.78	376,919
October 16, 2025	89.86	87.9	87.9	89.86	87.52	322,844
October 15, 2025	86.87	88.98	88.98	89.5	85.32	632,625
October 14, 2025	88.88	85.75	85.75	89.91	85.62	610,451
October 13, 2025	85.01	88.11	88.11	88.82	84.58	614,018
October 10, 2025	93.68	90.1	90.1	93.69	89.93	775,995
October 09, 2025	94.56	93.69	93.69	95.48	92.25	809,341
September 30, 2025	93.78	94.45	94.45	95.39	92.96	562,318
September 29, 2025	93.19	93.5	93.5	94.5	91.51	643,563
September 26, 2025	97	93.19	93.19	97.54	92.98	1.17M
September 25, 2025	98	98.44	98.44	103.5	98	1.11M
September 24, 2025	94.54	97.96	97.96	98.62	94.18	819,321
September 23, 2025	99.5	94.72	94.72	99.5	93.35	1.41M
September 22, 2025	99.78	99.99	99.99	101	98.25	840,660
September 19, 2025	103	100.01	100.01	106.26	100	1.31M
September 18, 2025	100.86	103.81	103.81	109.49	100.25	2.55M
September 17, 2025	100.84	99.99	99.99	101.88	99	1.03M
September 16, 2025	99.96	100.87	100.87	102.5	99.33	926,419
September 15, 2025	101.8	100.1	100.1	104.63	100.1	1.4M
September 12, 2025	96.88	101.58	101.58	103.66	94.58	2.23M
September 11, 2025	94.18	96.88	96.88	98	90	1.43M
September 10, 2025	94	95.16	95.16	98.66	93.17	1.19M
September 09, 2025	99.98	94.01	94.01	99.99	93.7	2.4M
September 08, 2025	101.21	102.21	102.21	104.9	99.2	2.11M
September 05, 2025	98	101.51	101.51	102.99	95.18	3.03M
September 04, 2025	97.98	99.8	99.8	109.3	97	4.44M

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