Jenkem Technology Co., Ltd. (688356.SS) SHH
101.90
-5.59(-5.20%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
101.90
-5.59(-5.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 105.85 | 101.9 | 101.9 | 107 | 101.19 | 992,070 |
| March 12, 2026 | 103.52 | 107.49 | 107.49 | 108.5 | 102.7 | 1.19M |
| March 11, 2026 | 106.48 | 103.5 | 103.5 | 106.55 | 103.3 | 671,813 |
| March 10, 2026 | 106.2 | 106.41 | 106.41 | 109.08 | 105.23 | 657,347 |
| March 09, 2026 | 100.58 | 106.13 | 106.13 | 106.5 | 99.5 | 1.33M |
| March 06, 2026 | 101.5 | 103.37 | 103.37 | 105.56 | 101.01 | 1.07M |
| March 05, 2026 | 99.76 | 102.22 | 102.22 | 104.88 | 96.69 | 1.51M |
| March 04, 2026 | 96.63 | 98.52 | 98.52 | 100.5 | 96.26 | 587,837 |
| March 03, 2026 | 104.98 | 97.2 | 97.2 | 104.98 | 97.04 | 1.16M |
| March 02, 2026 | 100 | 102.31 | 102.31 | 104.96 | 99.01 | 1.32M |
| February 27, 2026 | 96 | 100.87 | 100.87 | 102 | 95.51 | 1.36M |
| February 26, 2026 | 95 | 96.99 | 96.99 | 97.24 | 94.28 | 686,671 |
| February 25, 2026 | 95.3 | 95.4 | 95.4 | 95.79 | 94.61 | 460,440 |
| February 24, 2026 | 99 | 95.3 | 95.3 | 99 | 94.58 | 698,906 |
| February 13, 2026 | 97.8 | 98 | 0 | 99.9 | 97.75 | 549,822 |
| February 12, 2026 | 98 | 98.24 | 0 | 99.36 | 97.75 | 814,927 |
| February 11, 2026 | 99.14 | 98 | 0 | 100.25 | 97.8 | 712,705 |
| February 10, 2026 | 98 | 98.7 | 0 | 100.66 | 97.08 | 790,221 |
| February 09, 2026 | 97.97 | 98.66 | 0 | 100.88 | 96.61 | 1.07M |
| February 06, 2026 | 93.78 | 97.36 | 0 | 99.94 | 92.68 | 1.27M |
| February 05, 2026 | 94 | 94.55 | 0 | 94.86 | 93 | 531,119 |
| February 04, 2026 | 96.65 | 94.97 | 0 | 96.65 | 93.21 | 1.02M |
| February 03, 2026 | 94.11 | 97.17 | 0 | 97.33 | 94.11 | 660,072 |
| February 02, 2026 | 96.64 | 93.7 | 0 | 97.5 | 93.65 | 829,615 |
| January 30, 2026 | 97.12 | 96.55 | 0 | 99.03 | 95.2 | 823,038 |
| January 29, 2026 | 101.66 | 97.6 | 0 | 102 | 97.39 | 1.33M |
| January 28, 2026 | 104.81 | 101.66 | 0 | 105.83 | 100.5 | 1.41M |
| January 27, 2026 | 107.58 | 105.42 | 0 | 109 | 102.78 | 1.13M |
| January 26, 2026 | 107.01 | 107.58 | 0 | 110.8 | 105.02 | 1.39M |
| January 23, 2026 | 112.79 | 108.78 | 0 | 113.98 | 106.4 | 2.03M |
| January 22, 2026 | 106.7 | 107.48 | 0 | 109.2 | 105 | 1.27M |
| January 21, 2026 | 103 | 104.06 | 0 | 108.67 | 102.45 | 1.36M |
| January 20, 2026 | 104.08 | 103.6 | 0 | 106.91 | 102.36 | 1.58M |
| January 19, 2026 | 108.45 | 104 | 0 | 109.77 | 103.7 | 1.45M |
| January 16, 2026 | 106.5 | 108.8 | 0 | 111.3 | 106.22 | 1.43M |
| January 15, 2026 | 106.01 | 107.63 | 0 | 109.79 | 104.19 | 3.34M |
| January 14, 2026 | 102.98 | 112.99 | 0 | 118.68 | 102 | 5.77M |
| January 13, 2026 | 103.8 | 98.9 | 0 | 104.77 | 96.96 | 2.55M |
| January 12, 2026 | 100.78 | 99.88 | 0 | 101.72 | 97.1 | 2.5M |
| January 09, 2026 | 93.03 | 101 | 0 | 105.88 | 91.88 | 3.59M |
| January 08, 2026 | 93.68 | 93.03 | 0 | 98.14 | 92.5 | 2.23M |
| January 07, 2026 | 97 | 94.78 | 0 | 99 | 92.15 | 3.08M |
| January 06, 2026 | 99 | 96.99 | 0 | 102.98 | 95.43 | 4.04M |
| January 05, 2026 | 82.43 | 91.88 | 0 | 92.88 | 82.2 | 2.25M |
| December 31, 2025 | 81.7 | 82.2 | 0 | 83.5 | 81.7 | 239,770 |
| December 30, 2025 | 81.51 | 82.18 | 0 | 82.77 | 80.76 | 308,483 |
| December 29, 2025 | 82.9 | 82.5 | 0 | 82.91 | 81.68 | 256,048 |
| December 26, 2025 | 82.6 | 81.96 | 0 | 83.25 | 81.8 | 248,419 |
| December 25, 2025 | 82.12 | 82.45 | 0 | 84.01 | 81.38 | 360,130 |
| December 24, 2025 | 82.5 | 81.54 | 0 | 82.97 | 81.35 | 271,222 |
| December 23, 2025 | 82.5 | 81.64 | 0 | 82.73 | 81.37 | 209,750 |
| December 22, 2025 | 81.99 | 82.6 | 0 | 84 | 80.5 | 328,614 |
| December 19, 2025 | 81.25 | 81.88 | 0 | 83.47 | 80.71 | 278,266 |
| December 18, 2025 | 80.12 | 80.68 | 0 | 81.59 | 80 | 201,983 |
| December 17, 2025 | 79.84 | 81 | 0 | 81.3 | 78.7 | 445,152 |
| December 16, 2025 | 81.78 | 80.5 | 0 | 82.79 | 79.63 | 450,731 |
| December 15, 2025 | 84.64 | 81.99 | 0 | 84.64 | 81.8 | 403,438 |
| December 12, 2025 | 83.13 | 85.49 | 0 | 86.68 | 83.1 | 644,118 |
| December 11, 2025 | 82.26 | 83.42 | 0 | 83.59 | 81 | 631,918 |
| December 10, 2025 | 82.2 | 82.43 | 0 | 82.89 | 81.36 | 331,545 |