JC Finance & Tax Interconnect Holdings Ltd. Class A 002530
SZSE · China · Producer Manufacturing
CNY 7.02-0.05 (-0.71%)
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 7.02 | -0.71% | CNY 7.08 | CNY 7.11 | CNY 7.02 | 5.83M |
| 2026-09-29 | CNY 7.07 | +1.87% | CNY 6.96 | CNY 7.13 | CNY 6.92 | 7.35M |
| 2026-09-28 | CNY 6.94 | -1.28% | CNY 7.09 | CNY 7.09 | CNY 6.88 | 7.43M |
| 2026-09-24 | CNY 7.03 | -1.95% | CNY 7.14 | CNY 7.21 | CNY 7.01 | 7.23M |
| 2026-09-23 | CNY 7.17 | -1.65% | CNY 7.32 | CNY 7.32 | CNY 7.13 | 8.13M |
| 2026-09-22 | CNY 7.29 | +0.55% | CNY 7.30 | CNY 7.40 | CNY 7.26 | 11.42M |
| 2026-09-21 | CNY 7.25 | +1.40% | CNY 7.19 | CNY 7.26 | CNY 7.14 | 6.88M |
| 2026-09-18 | CNY 7.15 | +0.14% | CNY 7.15 | CNY 7.25 | CNY 7.14 | 6.66M |
| 2026-09-17 | CNY 7.14 | -0.28% | CNY 7.12 | CNY 7.20 | CNY 7.08 | 5.23M |
| 2026-09-16 | CNY 7.16 | +1.13% | CNY 7.08 | CNY 7.17 | CNY 6.99 | 7.53M |
| 2026-09-15 | CNY 7.08 | -1.39% | CNY 7.15 | CNY 7.20 | CNY 7.08 | 5.59M |
| 2026-09-14 | CNY 7.18 | +0.14% | CNY 7.11 | CNY 7.23 | CNY 7.10 | 5.05M |
| 2026-09-11 | CNY 7.17 | -1.65% | CNY 7.27 | CNY 7.27 | CNY 7.07 | 8.98M |
| 2026-09-10 | CNY 7.29 | -1.35% | CNY 7.33 | CNY 7.39 | CNY 7.27 | 7.74M |
| 2026-09-09 | CNY 7.39 | -1.60% | CNY 7.48 | CNY 7.51 | CNY 7.36 | 10.62M |
| 2026-09-08 | CNY 7.51 | +0.67% | CNY 7.48 | CNY 7.55 | CNY 7.42 | 9.12M |
| 2026-09-07 | CNY 7.46 | -0.93% | CNY 7.50 | CNY 7.51 | CNY 7.39 | 12.28M |
| 2026-09-04 | CNY 7.53 | +1.21% | CNY 7.46 | CNY 7.64 | CNY 7.46 | 19.68M |
| 2026-09-03 | CNY 7.44 | -0.93% | CNY 7.50 | CNY 7.60 | CNY 7.42 | 10.60M |
| 2026-09-02 | CNY 7.51 | -0.27% | CNY 7.46 | CNY 7.55 | CNY 7.41 | 11.72M |
| 2026-09-01 | CNY 7.53 | +1.62% | CNY 7.39 | CNY 7.54 | CNY 7.34 | 16.71M |
| 2026-08-31 | CNY 7.41 | +0.54% | CNY 7.31 | CNY 7.42 | CNY 7.24 | 12.28M |
| 2026-08-28 | CNY 7.37 | +0.27% | CNY 7.39 | CNY 7.43 | CNY 7.30 | 9.79M |
| 2026-08-27 | CNY 7.35 | -0.14% | CNY 7.31 | CNY 7.42 | CNY 7.31 | 10.89M |
| 2026-08-26 | CNY 7.36 | -0.14% | CNY 7.32 | CNY 7.43 | CNY 7.26 | 14.32M |
| 2026-08-25 | CNY 7.37 | +4.99% | CNY 7.04 | CNY 7.39 | CNY 7.03 | 24.12M |
| 2026-08-24 | CNY 7.02 | -0.43% | CNY 7.04 | CNY 7.13 | CNY 6.97 | 6.26M |
| 2026-08-21 | CNY 7.05 | +0.14% | CNY 7.04 | CNY 7.09 | CNY 6.92 | 7.45M |
| 2026-08-20 | CNY 7.04 | +1.88% | CNY 6.98 | CNY 7.07 | CNY 6.92 | 8.48M |
| 2026-08-19 | CNY 6.91 | -3.76% | CNY 7.12 | CNY 7.12 | CNY 6.87 | 12.42M |
| 2026-08-18 | CNY 7.18 | -1.64% | CNY 7.29 | CNY 7.29 | CNY 7.09 | 15.45M |
| 2026-08-17 | CNY 7.30 | +0.27% | CNY 7.28 | CNY 7.31 | CNY 7.16 | 10.75M |
| 2026-08-14 | CNY 7.28 | -1.09% | CNY 7.35 | CNY 7.46 | CNY 7.19 | 17.24M |
| 2026-08-13 | CNY 7.36 | +0.96% | CNY 7.29 | CNY 7.80 | CNY 7.29 | 33.21M |
| 2026-08-12 | CNY 7.29 | +0.55% | CNY 7.25 | CNY 7.32 | CNY 7.20 | 8.36M |
| 2026-08-11 | CNY 7.25 | -0.96% | CNY 7.31 | CNY 7.34 | CNY 7.18 | 9.14M |
| 2026-08-10 | CNY 7.32 | +1.10% | CNY 7.21 | CNY 7.32 | CNY 7.14 | 12.89M |
| 2026-08-07 | CNY 7.24 | -3.47% | CNY 7.45 | CNY 7.46 | CNY 7.15 | 26.83M |
| 2026-08-06 | CNY 7.50 | -2.34% | CNY 7.44 | CNY 7.61 | CNY 7.36 | 34.61M |
| 2026-08-05 | CNY 7.68 | +5.35% | CNY 7.29 | CNY 7.80 | CNY 7.24 | 51.10M |
| 2026-08-04 | CNY 7.29 | +0.69% | CNY 7.24 | CNY 7.35 | CNY 7.20 | 14.57M |
| 2026-08-03 | CNY 7.24 | +0.84% | CNY 7.17 | CNY 7.24 | CNY 7.10 | 10.81M |
| 2026-07-31 | CNY 7.18 | +2.87% | CNY 7.01 | CNY 7.24 | CNY 7.00 | 17.41M |
| 2026-07-30 | CNY 6.98 | -0.43% | CNY 7.01 | CNY 7.15 | CNY 6.95 | 16.02M |
| 2026-07-29 | CNY 7.01 | +0.72% | CNY 6.95 | CNY 7.06 | CNY 6.93 | 13.80M |
| 2026-07-28 | CNY 6.96 | +2.81% | CNY 6.76 | CNY 6.98 | CNY 6.70 | 19.75M |
| 2026-07-27 | CNY 6.77 | +3.52% | CNY 6.50 | CNY 6.78 | CNY 6.50 | 13.13M |
| 2026-07-24 | CNY 6.54 | -3.96% | CNY 6.74 | CNY 6.81 | CNY 6.54 | 12.78M |
| 2026-07-23 | CNY 6.81 | +3.65% | CNY 6.54 | CNY 6.82 | CNY 6.50 | 16.82M |
| 2026-07-22 | CNY 6.57 | -1.65% | CNY 6.61 | CNY 6.67 | CNY 6.51 | 10.23M |
| 2026-07-21 | CNY 6.68 | +1.21% | CNY 6.60 | CNY 6.71 | CNY 6.50 | 16.21M |
| 2026-07-20 | CNY 6.60 | +0.76% | CNY 6.55 | CNY 6.74 | CNY 6.45 | 16.24M |
| 2026-07-17 | CNY 6.55 | -2.96% | CNY 6.75 | CNY 6.85 | CNY 6.50 | 14.28M |
| 2026-07-16 | CNY 6.75 | +2.12% | CNY 6.56 | CNY 6.85 | CNY 6.55 | 14.75M |
| 2026-07-15 | CNY 6.61 | +1.69% | CNY 6.46 | CNY 6.69 | CNY 6.41 | 11.73M |
| 2026-07-14 | CNY 6.50 | +1.40% | CNY 6.40 | CNY 6.51 | CNY 6.31 | 10.40M |
| 2026-07-13 | CNY 6.41 | -4.47% | CNY 6.71 | CNY 6.76 | CNY 6.39 | 14.75M |
| 2026-07-10 | CNY 6.71 | +1.98% | CNY 6.53 | CNY 6.86 | CNY 6.53 | 16.27M |
| 2026-07-09 | CNY 6.58 | -1.20% | CNY 6.66 | CNY 6.70 | CNY 6.44 | 11.27M |
| 2026-07-08 | CNY 6.66 | +0.45% | CNY 6.61 | CNY 6.70 | CNY 6.52 | 8.82M |
| 2026-07-07 | CNY 6.63 | -2.79% | CNY 6.82 | CNY 6.85 | CNY 6.59 | 11.27M |
| 2026-07-06 | CNY 6.82 | -3.40% | CNY 7.10 | CNY 7.10 | CNY 6.81 | 13.42M |
| 2026-07-03 | CNY 7.06 | +2.02% | CNY 6.97 | CNY 7.11 | CNY 6.92 | 11.88M |
| 2026-07-02 | CNY 6.92 | -0.29% | CNY 6.91 | CNY 7.13 | CNY 6.86 | 14.25M |
| 2026-07-01 | CNY 6.94 | +2.06% | CNY 6.79 | CNY 7.05 | CNY 6.75 | 15.05M |
| 2026-06-30 | CNY 6.80 | +0.74% | CNY 6.71 | CNY 6.81 | CNY 6.65 | 11.33M |
| 2026-06-29 | CNY 6.75 | -1.32% | CNY 6.83 | CNY 6.86 | CNY 6.64 | 16.56M |
| 2026-06-26 | CNY 6.84 | -2.84% | CNY 7.00 | CNY 7.05 | CNY 6.81 | 13.95M |
| 2026-06-25 | CNY 7.04 | -3.03% | CNY 7.25 | CNY 7.26 | CNY 7.00 | 13.94M |
| 2026-06-24 | CNY 7.26 | -3.71% | CNY 7.50 | CNY 7.53 | CNY 7.18 | 14.48M |
| 2026-06-23 | CNY 7.54 | -0.40% | CNY 7.49 | CNY 7.74 | CNY 7.46 | 16.40M |
| 2026-06-22 | CNY 7.57 | +4.85% | CNY 7.22 | CNY 7.72 | CNY 7.11 | 22.45M |
| 2026-06-18 | CNY 7.22 | -1.77% | CNY 7.34 | CNY 7.43 | CNY 7.18 | 13.39M |
| 2026-06-17 | CNY 7.35 | -3.54% | CNY 7.61 | CNY 7.61 | CNY 7.27 | 21.33M |
| 2026-06-16 | CNY 7.62 | -1.93% | CNY 7.72 | CNY 7.75 | CNY 7.59 | 15.88M |
| 2026-06-15 | CNY 7.77 | +0.78% | CNY 7.71 | CNY 7.89 | CNY 7.70 | 13.38M |
| 2026-06-12 | CNY 7.71 | +1.05% | CNY 7.70 | CNY 7.80 | CNY 7.47 | 16.53M |
| 2026-06-11 | CNY 7.63 | -6.03% | CNY 8.03 | CNY 8.05 | CNY 7.55 | 24.60M |
| 2026-06-10 | CNY 8.12 | +1.50% | CNY 7.94 | CNY 8.19 | CNY 7.82 | 29.81M |
| 2026-06-09 | CNY 8.00 | +2.70% | CNY 7.82 | CNY 8.07 | CNY 7.74 | 25.27M |
| 2026-06-08 | CNY 7.79 | -0.89% | CNY 7.63 | CNY 8.10 | CNY 7.60 | 25.67M |
| 2026-06-05 | CNY 7.86 | +2.34% | CNY 7.60 | CNY 7.92 | CNY 7.58 | 24.80M |
| 2026-06-04 | CNY 7.68 | +1.72% | CNY 7.55 | CNY 7.96 | CNY 7.44 | 28.56M |
| 2026-06-03 | CNY 7.55 | -1.18% | CNY 7.63 | CNY 7.65 | CNY 7.48 | 9.96M |
| 2026-06-02 | CNY 7.64 | -2.55% | CNY 7.84 | CNY 7.90 | CNY 7.58 | 11.37M |
| 2026-06-01 | CNY 7.84 | +2.48% | CNY 7.65 | CNY 7.91 | CNY 7.58 | 13.20M |
| 2026-05-29 | CNY 7.65 | -3.41% | CNY 7.92 | CNY 7.96 | CNY 7.60 | 13.01M |
| 2026-05-28 | CNY 7.92 | +0.25% | CNY 7.91 | CNY 7.96 | CNY 7.70 | 14.08M |
| 2026-05-27 | CNY 7.90 | -4.01% | CNY 8.19 | CNY 8.26 | CNY 7.85 | 16.31M |
| 2026-05-26 | CNY 8.23 | -0.36% | CNY 8.24 | CNY 8.35 | CNY 8.06 | 14.05M |