New JCM Group Co., Ltd. Class A 300157
SZSE · China · Industrial Services
CNY 3.600.00 (0.00%)
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 3.60 | 0.00% | CNY 3.61 | CNY 3.63 | CNY 3.56 | 13.72M |
| 2026-09-29 | CNY 3.60 | 0.00% | CNY 3.59 | CNY 3.64 | CNY 3.57 | 11.04M |
| 2026-09-28 | CNY 3.60 | -1.37% | CNY 3.65 | CNY 3.66 | CNY 3.56 | 15.09M |
| 2026-09-24 | CNY 3.65 | -1.08% | CNY 3.68 | CNY 3.71 | CNY 3.63 | 13.91M |
| 2026-09-23 | CNY 3.69 | -3.66% | CNY 3.81 | CNY 3.82 | CNY 3.68 | 27.33M |
| 2026-09-22 | CNY 3.83 | -1.03% | CNY 3.87 | CNY 3.88 | CNY 3.81 | 19.34M |
| 2026-09-21 | CNY 3.87 | +2.11% | CNY 3.79 | CNY 3.88 | CNY 3.77 | 18.72M |
| 2026-09-18 | CNY 3.79 | +1.34% | CNY 3.74 | CNY 3.81 | CNY 3.73 | 20.01M |
| 2026-09-17 | CNY 3.74 | -2.86% | CNY 3.80 | CNY 3.86 | CNY 3.71 | 26.95M |
| 2026-09-16 | CNY 3.85 | +1.05% | CNY 3.81 | CNY 3.88 | CNY 3.78 | 20.24M |
| 2026-09-15 | CNY 3.81 | -3.79% | CNY 3.99 | CNY 4.00 | CNY 3.80 | 30.64M |
| 2026-09-14 | CNY 3.96 | -0.50% | CNY 3.99 | CNY 4.09 | CNY 3.94 | 27.58M |
| 2026-09-11 | CNY 3.98 | -2.69% | CNY 4.21 | CNY 4.23 | CNY 3.95 | 44.30M |
| 2026-09-10 | CNY 4.09 | -1.45% | CNY 4.23 | CNY 4.27 | CNY 4.07 | 31.22M |
| 2026-09-09 | CNY 4.15 | -2.58% | CNY 4.25 | CNY 4.26 | CNY 4.11 | 32.01M |
| 2026-09-08 | CNY 4.26 | +4.67% | CNY 4.05 | CNY 4.27 | CNY 4.04 | 44.89M |
| 2026-09-07 | CNY 4.07 | +0.74% | CNY 4.09 | CNY 4.09 | CNY 4.01 | 22.19M |
| 2026-09-04 | CNY 4.04 | +0.50% | CNY 4.01 | CNY 4.12 | CNY 4.01 | 39.97M |
| 2026-09-03 | CNY 4.02 | -3.83% | CNY 4.15 | CNY 4.19 | CNY 4.01 | 70.06M |
| 2026-09-02 | CNY 4.18 | +0.48% | CNY 4.28 | CNY 4.44 | CNY 4.16 | 107.67M |
| 2026-09-01 | CNY 4.16 | +0.24% | CNY 4.15 | CNY 4.22 | CNY 4.14 | 27.75M |
| 2026-08-31 | CNY 4.15 | +0.97% | CNY 4.13 | CNY 4.17 | CNY 4.06 | 25.80M |
| 2026-08-28 | CNY 4.11 | +1.23% | CNY 4.05 | CNY 4.13 | CNY 4.03 | 27.31M |
| 2026-08-27 | CNY 4.06 | +1.00% | CNY 4.00 | CNY 4.09 | CNY 3.95 | 32.80M |
| 2026-08-26 | CNY 4.02 | +0.25% | CNY 3.97 | CNY 4.04 | CNY 3.90 | 29.02M |
| 2026-08-25 | CNY 4.01 | +4.97% | CNY 3.82 | CNY 4.03 | CNY 3.79 | 49.08M |
| 2026-08-24 | CNY 3.82 | -3.78% | CNY 3.90 | CNY 3.93 | CNY 3.77 | 26.51M |
| 2026-08-21 | CNY 3.97 | +3.39% | CNY 3.83 | CNY 3.99 | CNY 3.76 | 33.95M |
| 2026-08-20 | CNY 3.84 | +0.52% | CNY 3.84 | CNY 3.90 | CNY 3.80 | 20.71M |
| 2026-08-19 | CNY 3.82 | -5.68% | CNY 3.99 | CNY 4.06 | CNY 3.82 | 37.33M |
| 2026-08-18 | CNY 4.05 | +1.25% | CNY 4.04 | CNY 4.13 | CNY 4.00 | 39.48M |
| 2026-08-17 | CNY 4.00 | 0.00% | CNY 3.96 | CNY 4.04 | CNY 3.92 | 31.21M |
| 2026-08-14 | CNY 4.00 | -3.38% | CNY 4.11 | CNY 4.11 | CNY 3.91 | 52.74M |
| 2026-08-13 | CNY 4.14 | -3.50% | CNY 4.27 | CNY 4.28 | CNY 4.14 | 54.52M |
| 2026-08-12 | CNY 4.29 | -2.05% | CNY 4.42 | CNY 4.43 | CNY 4.27 | 51.26M |
| 2026-08-11 | CNY 4.38 | +0.23% | CNY 4.50 | CNY 4.68 | CNY 4.35 | 83.07M |
| 2026-08-10 | CNY 4.37 | +4.55% | CNY 4.18 | CNY 4.38 | CNY 4.16 | 70.00M |
| 2026-08-07 | CNY 4.18 | -1.65% | CNY 4.28 | CNY 4.30 | CNY 4.08 | 55.02M |
| 2026-08-06 | CNY 4.25 | -2.97% | CNY 4.37 | CNY 4.41 | CNY 4.16 | 63.57M |
| 2026-08-05 | CNY 4.38 | -0.68% | CNY 4.37 | CNY 4.43 | CNY 4.32 | 53.75M |
| 2026-08-04 | CNY 4.41 | +3.52% | CNY 4.26 | CNY 4.47 | CNY 4.24 | 69.57M |
| 2026-08-03 | CNY 4.26 | 0.00% | CNY 4.22 | CNY 4.26 | CNY 4.11 | 46.21M |
| 2026-07-31 | CNY 4.26 | -0.93% | CNY 4.13 | CNY 4.28 | CNY 4.09 | 63.87M |
| 2026-07-30 | CNY 4.30 | +3.37% | CNY 4.23 | CNY 4.40 | CNY 4.13 | 87.67M |
| 2026-07-29 | CNY 4.16 | 0.00% | CNY 4.20 | CNY 4.30 | CNY 4.08 | 51.05M |
| 2026-07-28 | CNY 4.16 | -1.89% | CNY 4.18 | CNY 4.24 | CNY 4.10 | 61.65M |
| 2026-07-27 | CNY 4.24 | 0.00% | CNY 3.97 | CNY 4.26 | CNY 3.82 | 94.99M |
| 2026-07-24 | CNY 4.24 | -7.42% | CNY 4.65 | CNY 4.73 | CNY 4.22 | 107.50M |
| 2026-07-23 | CNY 4.58 | +4.57% | CNY 4.34 | CNY 4.88 | CNY 4.29 | 140.68M |
| 2026-07-22 | CNY 4.38 | +5.04% | CNY 4.16 | CNY 4.39 | CNY 4.13 | 111.66M |
| 2026-07-21 | CNY 4.17 | -4.58% | CNY 4.15 | CNY 4.19 | CNY 3.81 | 116.10M |
| 2026-07-20 | CNY 4.37 | +5.81% | CNY 4.12 | CNY 4.45 | CNY 4.12 | 157.99M |
| 2026-07-17 | CNY 4.13 | +11.92% | CNY 3.70 | CNY 4.40 | CNY 3.69 | 156.23M |
| 2026-07-16 | CNY 3.69 | -7.75% | CNY 3.91 | CNY 3.93 | CNY 3.69 | 68.69M |
| 2026-07-15 | CNY 4.00 | -5.66% | CNY 4.14 | CNY 4.16 | CNY 3.91 | 104.46M |
| 2026-07-14 | CNY 4.24 | +11.58% | CNY 3.91 | CNY 4.31 | CNY 3.87 | 142.11M |
| 2026-07-13 | CNY 3.80 | -2.56% | CNY 3.99 | CNY 4.11 | CNY 3.78 | 75.53M |
| 2026-07-10 | CNY 3.90 | +1.04% | CNY 3.71 | CNY 4.04 | CNY 3.59 | 92.33M |
| 2026-07-09 | CNY 3.86 | +6.93% | CNY 3.66 | CNY 3.98 | CNY 3.60 | 96.35M |
| 2026-07-08 | CNY 3.61 | -1.10% | CNY 3.73 | CNY 3.75 | CNY 3.59 | 33.36M |
| 2026-07-07 | CNY 3.65 | -3.95% | CNY 3.77 | CNY 4.02 | CNY 3.65 | 35.80M |
| 2026-07-06 | CNY 3.80 | -1.04% | CNY 3.87 | CNY 3.90 | CNY 3.75 | 23.86M |
| 2026-07-03 | CNY 3.84 | +1.32% | CNY 3.79 | CNY 3.88 | CNY 3.75 | 26.45M |
| 2026-07-02 | CNY 3.79 | +0.53% | CNY 3.73 | CNY 3.99 | CNY 3.73 | 38.49M |
| 2026-07-01 | CNY 3.77 | +2.17% | CNY 3.72 | CNY 3.83 | CNY 3.67 | 35.24M |
| 2026-06-30 | CNY 3.69 | +0.27% | CNY 3.70 | CNY 3.75 | CNY 3.63 | 20.07M |
| 2026-06-29 | CNY 3.68 | -0.54% | CNY 3.69 | CNY 3.77 | CNY 3.59 | 23.07M |
| 2026-06-26 | CNY 3.70 | -2.89% | CNY 3.82 | CNY 3.83 | CNY 3.64 | 26.36M |
| 2026-06-25 | CNY 3.81 | -2.31% | CNY 3.90 | CNY 3.90 | CNY 3.76 | 24.03M |
| 2026-06-24 | CNY 3.90 | -4.41% | CNY 4.06 | CNY 4.08 | CNY 3.86 | 29.84M |
| 2026-06-23 | CNY 4.08 | +0.49% | CNY 4.02 | CNY 4.20 | CNY 4.02 | 31.38M |
| 2026-06-22 | CNY 4.06 | +0.25% | CNY 4.08 | CNY 4.08 | CNY 3.89 | 29.76M |
| 2026-06-18 | CNY 4.05 | -0.25% | CNY 4.06 | CNY 4.09 | CNY 3.95 | 28.97M |
| 2026-06-17 | CNY 4.06 | -2.87% | CNY 4.17 | CNY 4.17 | CNY 4.03 | 30.91M |
| 2026-06-16 | CNY 4.18 | 0.00% | CNY 4.21 | CNY 4.22 | CNY 4.04 | 38.55M |
| 2026-06-15 | CNY 4.18 | 0.00% | CNY 4.18 | CNY 4.30 | CNY 4.09 | 50.14M |
| 2026-06-12 | CNY 4.18 | -0.71% | CNY 4.21 | CNY 4.26 | CNY 4.04 | 78.63M |
| 2026-06-11 | CNY 4.21 | +1.45% | CNY 4.43 | CNY 4.64 | CNY 4.17 | 100.30M |
| 2026-06-10 | CNY 4.15 | -2.81% | CNY 4.23 | CNY 4.27 | CNY 4.10 | 27.59M |
| 2026-06-09 | CNY 4.27 | -3.39% | CNY 4.38 | CNY 4.41 | CNY 4.19 | 40.81M |
| 2026-06-08 | CNY 4.42 | 0.00% | CNY 4.37 | CNY 4.63 | CNY 4.35 | 46.62M |
| 2026-06-05 | CNY 4.42 | -0.45% | CNY 4.44 | CNY 4.51 | CNY 4.34 | 25.18M |
| 2026-06-04 | CNY 4.44 | -4.10% | CNY 4.56 | CNY 4.59 | CNY 4.39 | 27.69M |
| 2026-06-03 | CNY 4.63 | +1.09% | CNY 4.55 | CNY 4.66 | CNY 4.50 | 24.79M |
| 2026-06-02 | CNY 4.58 | -2.14% | CNY 4.71 | CNY 4.74 | CNY 4.47 | 21.04M |
| 2026-06-01 | CNY 4.68 | +2.18% | CNY 4.57 | CNY 4.76 | CNY 4.54 | 25.22M |
| 2026-05-29 | CNY 4.58 | -3.17% | CNY 4.77 | CNY 4.77 | CNY 4.52 | 27.00M |
| 2026-05-28 | CNY 4.73 | +3.28% | CNY 4.60 | CNY 4.77 | CNY 4.57 | 30.30M |
| 2026-05-27 | CNY 4.58 | -2.76% | CNY 4.73 | CNY 4.73 | CNY 4.50 | 31.84M |
| 2026-05-26 | CNY 4.71 | -2.48% | CNY 4.81 | CNY 4.81 | CNY 4.66 | 30.49M |