SHENZHEN JLC TECHNOLOGY GROUP CO LT 001232
SZSE · China · Electronic Technology
CNY 184.73-3.67 (-1.95%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 184.73 | -1.95% | CNY 188.09 | CNY 189.80 | CNY 184.02 | 2.15M |
| 2026-09-29 | CNY 188.40 | -1.46% | CNY 192.00 | CNY 195.00 | CNY 186.70 | 2.46M |
| 2026-09-28 | CNY 191.20 | -4.15% | CNY 199.02 | CNY 200.50 | CNY 188.60 | 4.23M |
| 2026-09-24 | CNY 199.48 | -3.09% | CNY 207.88 | CNY 209.58 | CNY 199.00 | 4.29M |
| 2026-09-23 | CNY 205.85 | +4.26% | CNY 196.63 | CNY 208.88 | CNY 196.63 | 5.24M |
| 2026-09-22 | CNY 197.43 | +2.03% | CNY 197.04 | CNY 200.58 | CNY 194.26 | 3.98M |
| 2026-09-21 | CNY 193.51 | -1.17% | CNY 199.72 | CNY 201.38 | CNY 192.51 | 3.26M |
| 2026-09-18 | CNY 195.80 | +3.26% | CNY 192.19 | CNY 198.00 | CNY 188.98 | 4.85M |
| 2026-09-17 | CNY 189.61 | -2.26% | CNY 197.00 | CNY 197.60 | CNY 189.00 | 3.60M |
| 2026-09-16 | CNY 193.99 | -0.92% | CNY 197.34 | CNY 198.50 | CNY 190.22 | 4.09M |
| 2026-09-15 | CNY 195.79 | -0.96% | CNY 200.77 | CNY 202.95 | CNY 194.80 | 6.14M |
| 2026-09-14 | CNY 197.68 | +8.33% | CNY 194.05 | CNY 200.73 | CNY 185.00 | 11.97M |
| 2026-09-11 | CNY 182.48 | +10.00% | CNY 163.10 | CNY 182.48 | CNY 163.10 | 7.18M |
| 2026-09-10 | CNY 165.89 | +2.15% | CNY 161.32 | CNY 171.00 | CNY 161.03 | 4.46M |
| 2026-09-09 | CNY 162.40 | +0.20% | CNY 164.08 | CNY 167.56 | CNY 162.00 | 3.25M |
| 2026-09-08 | CNY 162.08 | -3.47% | CNY 168.75 | CNY 168.75 | CNY 162.00 | 3.94M |
| 2026-09-07 | CNY 167.91 | +3.65% | CNY 166.66 | CNY 173.33 | CNY 164.88 | 4.89M |
| 2026-09-04 | CNY 161.99 | -2.64% | CNY 167.14 | CNY 169.46 | CNY 161.06 | 3.26M |
| 2026-09-03 | CNY 166.39 | -0.84% | CNY 169.66 | CNY 170.47 | CNY 164.57 | 2.62M |
| 2026-09-02 | CNY 167.80 | +0.16% | CNY 166.65 | CNY 171.30 | CNY 165.01 | 3.65M |
| 2026-09-01 | CNY 167.53 | -3.26% | CNY 173.19 | CNY 173.19 | CNY 166.00 | 4.13M |
| 2026-08-31 | CNY 173.18 | -1.05% | CNY 172.05 | CNY 179.00 | CNY 169.75 | 6.65M |
| 2026-08-28 | CNY 175.01 | +8.01% | CNY 165.97 | CNY 177.77 | CNY 165.97 | 13.93M |
| 2026-08-27 | CNY 162.03 | +10.00% | CNY 156.84 | CNY 162.03 | CNY 153.99 | 8.68M |
| 2026-08-26 | CNY 147.30 | -1.22% | CNY 148.00 | CNY 148.99 | CNY 146.01 | 3.28M |
| 2026-08-25 | CNY 149.12 | +4.22% | CNY 140.51 | CNY 154.36 | CNY 140.51 | 5.90M |
| 2026-08-24 | CNY 143.08 | -4.52% | CNY 149.86 | CNY 149.86 | CNY 139.50 | 5.45M |
| 2026-08-21 | CNY 149.86 | -0.03% | CNY 148.70 | CNY 151.08 | CNY 146.99 | 3.21M |
| 2026-08-20 | CNY 149.91 | -1.15% | CNY 153.00 | CNY 154.50 | CNY 146.80 | 4.77M |
| 2026-08-19 | CNY 151.66 | -10.00% | CNY 164.00 | CNY 165.37 | CNY 151.66 | 8.70M |
| 2026-08-18 | CNY 168.51 | -2.06% | CNY 168.54 | CNY 172.38 | CNY 167.51 | 6.90M |
| 2026-08-17 | CNY 172.05 | +6.68% | CNY 161.88 | CNY 172.55 | CNY 161.31 | 10.86M |
| 2026-08-14 | CNY 161.27 | -3.60% | CNY 167.29 | CNY 167.95 | CNY 160.79 | 8.29M |
| 2026-08-13 | CNY 167.29 | -2.00% | CNY 171.13 | CNY 175.09 | CNY 167.29 | 9.09M |
| 2026-08-12 | CNY 170.70 | +0.95% | CNY 169.06 | CNY 171.19 | CNY 165.91 | 9.21M |
| 2026-08-11 | CNY 169.09 | -6.11% | CNY 175.05 | CNY 177.99 | CNY 168.85 | 12.26M |
| 2026-08-10 | CNY 180.10 | -9.17% | CNY 191.00 | CNY 191.49 | CNY 178.13 | 16.59M |
| 2026-08-07 | CNY 198.29 | +12.15% | CNY 172.00 | CNY 204.90 | CNY 172.00 | 24.22M |
| 2026-08-06 | CNY 176.81 | -11.56% | CNY 183.00 | CNY 190.57 | CNY 175.18 | 20.72M |
| 2026-08-05 | CNY 199.91 | — | CNY 200.00 | CNY 209.68 | CNY 190.88 | 23.48M |