Beijing Jetsen Technology Co., Ltd. Class A 300182
SZSE · China · Consumer Services
CNY 5.25+0.18 (+3.55%)
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 5.25 | +3.55% | CNY 5.05 | CNY 5.29 | CNY 4.96 | 194.43M |
| 2026-09-29 | CNY 5.07 | +1.40% | CNY 4.96 | CNY 5.12 | CNY 4.92 | 119.16M |
| 2026-09-28 | CNY 5.00 | +1.83% | CNY 4.92 | CNY 5.09 | CNY 4.81 | 105.60M |
| 2026-09-24 | CNY 4.91 | -1.60% | CNY 4.99 | CNY 5.04 | CNY 4.91 | 59.43M |
| 2026-09-23 | CNY 4.99 | -2.92% | CNY 5.11 | CNY 5.12 | CNY 4.97 | 85.70M |
| 2026-09-22 | CNY 5.14 | +1.18% | CNY 5.10 | CNY 5.19 | CNY 5.08 | 117.38M |
| 2026-09-21 | CNY 5.08 | +1.20% | CNY 5.03 | CNY 5.10 | CNY 4.99 | 93.41M |
| 2026-09-18 | CNY 5.02 | 0.00% | CNY 5.01 | CNY 5.06 | CNY 4.97 | 76.12M |
| 2026-09-17 | CNY 5.02 | +1.62% | CNY 4.91 | CNY 5.04 | CNY 4.90 | 79.24M |
| 2026-09-16 | CNY 4.94 | +0.61% | CNY 4.88 | CNY 4.97 | CNY 4.84 | 59.28M |
| 2026-09-15 | CNY 4.91 | -2.77% | CNY 5.04 | CNY 5.09 | CNY 4.90 | 75.81M |
| 2026-09-14 | CNY 5.05 | -0.20% | CNY 5.00 | CNY 5.10 | CNY 4.97 | 66.08M |
| 2026-09-11 | CNY 5.06 | -0.20% | CNY 5.01 | CNY 5.10 | CNY 4.91 | 106.17M |
| 2026-09-10 | CNY 5.07 | -2.50% | CNY 5.19 | CNY 5.20 | CNY 5.06 | 88.89M |
| 2026-09-09 | CNY 5.20 | -3.70% | CNY 5.35 | CNY 5.39 | CNY 5.16 | 127.92M |
| 2026-09-08 | CNY 5.40 | +0.93% | CNY 5.36 | CNY 5.52 | CNY 5.26 | 153.71M |
| 2026-09-07 | CNY 5.35 | +2.49% | CNY 5.22 | CNY 5.38 | CNY 5.18 | 157.05M |
| 2026-09-04 | CNY 5.22 | +2.15% | CNY 5.19 | CNY 5.49 | CNY 5.13 | 230.33M |
| 2026-09-03 | CNY 5.11 | -2.85% | CNY 5.26 | CNY 5.48 | CNY 5.09 | 204.78M |
| 2026-09-02 | CNY 5.26 | -4.54% | CNY 5.38 | CNY 5.50 | CNY 5.23 | 202.00M |
| 2026-09-01 | CNY 5.51 | +2.42% | CNY 5.44 | CNY 5.57 | CNY 5.35 | 324.57M |
| 2026-08-31 | CNY 5.38 | +9.35% | CNY 4.94 | CNY 5.57 | CNY 4.93 | 323.37M |
| 2026-08-28 | CNY 4.92 | -0.20% | CNY 4.95 | CNY 5.01 | CNY 4.91 | 76.99M |
| 2026-08-27 | CNY 4.93 | +0.82% | CNY 4.88 | CNY 4.94 | CNY 4.84 | 64.06M |
| 2026-08-26 | CNY 4.89 | 0.00% | CNY 4.87 | CNY 4.91 | CNY 4.84 | 62.29M |
| 2026-08-25 | CNY 4.89 | +2.73% | CNY 4.77 | CNY 4.91 | CNY 4.76 | 73.38M |
| 2026-08-24 | CNY 4.76 | -1.45% | CNY 4.82 | CNY 4.85 | CNY 4.67 | 58.70M |
| 2026-08-21 | CNY 4.83 | -0.21% | CNY 4.81 | CNY 4.86 | CNY 4.75 | 53.01M |
| 2026-08-20 | CNY 4.84 | +1.04% | CNY 4.84 | CNY 4.90 | CNY 4.79 | 68.74M |
| 2026-08-19 | CNY 4.79 | -4.96% | CNY 5.00 | CNY 5.02 | CNY 4.77 | 101.83M |
| 2026-08-18 | CNY 5.04 | -1.95% | CNY 5.09 | CNY 5.10 | CNY 4.95 | 97.96M |
| 2026-08-17 | CNY 5.14 | +0.78% | CNY 5.18 | CNY 5.19 | CNY 5.04 | 82.70M |
| 2026-08-14 | CNY 5.10 | -0.78% | CNY 5.16 | CNY 5.20 | CNY 4.99 | 129.40M |
| 2026-08-13 | CNY 5.14 | -3.02% | CNY 5.31 | CNY 5.46 | CNY 5.13 | 200.15M |
| 2026-08-12 | CNY 5.30 | +0.19% | CNY 5.28 | CNY 5.40 | CNY 5.26 | 122.86M |
| 2026-08-11 | CNY 5.29 | -1.31% | CNY 5.35 | CNY 5.41 | CNY 5.27 | 101.94M |
| 2026-08-10 | CNY 5.36 | -0.56% | CNY 5.41 | CNY 5.53 | CNY 5.29 | 121.31M |
| 2026-08-07 | CNY 5.39 | -0.92% | CNY 5.38 | CNY 5.41 | CNY 5.16 | 212.05M |
| 2026-08-06 | CNY 5.44 | -3.03% | CNY 5.50 | CNY 5.65 | CNY 5.38 | 204.71M |
| 2026-08-05 | CNY 5.61 | -1.92% | CNY 5.41 | CNY 5.68 | CNY 5.35 | 316.85M |
| 2026-08-04 | CNY 5.72 | +11.94% | CNY 5.08 | CNY 6.13 | CNY 5.08 | 390.29M |
| 2026-08-03 | CNY 5.11 | +0.20% | CNY 5.03 | CNY 5.24 | CNY 4.99 | 148.28M |
| 2026-07-31 | CNY 5.10 | +10.63% | CNY 4.68 | CNY 5.20 | CNY 4.66 | 248.75M |
| 2026-07-30 | CNY 4.61 | -1.07% | CNY 4.62 | CNY 4.77 | CNY 4.58 | 80.52M |
| 2026-07-29 | CNY 4.66 | +3.10% | CNY 4.53 | CNY 4.68 | CNY 4.52 | 88.49M |
| 2026-07-28 | CNY 4.52 | +0.44% | CNY 4.46 | CNY 4.61 | CNY 4.45 | 59.49M |
| 2026-07-27 | CNY 4.50 | +3.69% | CNY 4.34 | CNY 4.53 | CNY 4.28 | 70.75M |
| 2026-07-24 | CNY 4.34 | -8.25% | CNY 4.66 | CNY 4.67 | CNY 4.31 | 117.98M |
| 2026-07-23 | CNY 4.73 | +1.72% | CNY 4.61 | CNY 4.74 | CNY 4.55 | 61.54M |
| 2026-07-22 | CNY 4.65 | -3.93% | CNY 4.79 | CNY 4.79 | CNY 4.65 | 79.85M |
| 2026-07-21 | CNY 4.84 | +1.89% | CNY 4.71 | CNY 4.84 | CNY 4.63 | 95.55M |
| 2026-07-20 | CNY 4.75 | +1.06% | CNY 4.68 | CNY 4.80 | CNY 4.60 | 81.94M |
| 2026-07-17 | CNY 4.70 | -4.67% | CNY 4.88 | CNY 5.00 | CNY 4.69 | 98.67M |
| 2026-07-16 | CNY 4.93 | +1.23% | CNY 4.83 | CNY 4.99 | CNY 4.79 | 102.52M |
| 2026-07-15 | CNY 4.87 | +3.84% | CNY 4.68 | CNY 4.87 | CNY 4.65 | 78.45M |
| 2026-07-14 | CNY 4.69 | +0.64% | CNY 4.65 | CNY 4.69 | CNY 4.58 | 51.20M |
| 2026-07-13 | CNY 4.66 | -4.12% | CNY 4.81 | CNY 4.90 | CNY 4.62 | 81.69M |
| 2026-07-10 | CNY 4.86 | +2.10% | CNY 4.70 | CNY 4.96 | CNY 4.65 | 107.74M |
| 2026-07-09 | CNY 4.76 | +2.37% | CNY 4.61 | CNY 4.82 | CNY 4.56 | 84.48M |
| 2026-07-08 | CNY 4.65 | +1.31% | CNY 4.56 | CNY 4.66 | CNY 4.50 | 60.78M |
| 2026-07-07 | CNY 4.59 | -1.71% | CNY 4.65 | CNY 4.71 | CNY 4.57 | 54.23M |
| 2026-07-06 | CNY 4.67 | -2.91% | CNY 4.81 | CNY 4.84 | CNY 4.67 | 61.87M |
| 2026-07-03 | CNY 4.81 | -1.43% | CNY 4.87 | CNY 4.92 | CNY 4.78 | 72.42M |
| 2026-07-02 | CNY 4.88 | -0.61% | CNY 4.90 | CNY 5.08 | CNY 4.86 | 109.95M |
| 2026-07-01 | CNY 4.91 | +3.37% | CNY 4.71 | CNY 5.01 | CNY 4.67 | 116.60M |
| 2026-06-30 | CNY 4.75 | +0.85% | CNY 4.67 | CNY 4.75 | CNY 4.60 | 77.29M |
| 2026-06-29 | CNY 4.71 | +0.86% | CNY 4.65 | CNY 4.74 | CNY 4.58 | 82.45M |
| 2026-06-26 | CNY 4.67 | -5.47% | CNY 4.91 | CNY 4.92 | CNY 4.66 | 115.24M |
| 2026-06-25 | CNY 4.94 | -4.08% | CNY 5.10 | CNY 5.14 | CNY 4.91 | 116.98M |
| 2026-06-24 | CNY 5.15 | -2.46% | CNY 5.29 | CNY 5.35 | CNY 5.08 | 108.63M |
| 2026-06-23 | CNY 5.28 | -2.76% | CNY 5.34 | CNY 5.50 | CNY 5.26 | 107.27M |
| 2026-06-22 | CNY 5.43 | -0.55% | CNY 5.40 | CNY 5.44 | CNY 5.14 | 170.12M |
| 2026-06-18 | CNY 5.46 | -1.09% | CNY 5.46 | CNY 5.59 | CNY 5.42 | 107.35M |
| 2026-06-17 | CNY 5.52 | -2.47% | CNY 5.60 | CNY 5.61 | CNY 5.44 | 141.83M |
| 2026-06-16 | CNY 5.66 | -1.39% | CNY 5.71 | CNY 5.72 | CNY 5.55 | 125.73M |
| 2026-06-15 | CNY 5.74 | +4.17% | CNY 5.53 | CNY 5.81 | CNY 5.53 | 180.62M |
| 2026-06-12 | CNY 5.51 | -2.48% | CNY 5.65 | CNY 5.70 | CNY 5.45 | 222.26M |
| 2026-06-11 | CNY 5.65 | -11.02% | CNY 6.32 | CNY 6.40 | CNY 5.60 | 355.84M |
| 2026-06-10 | CNY 6.35 | -1.24% | CNY 6.35 | CNY 6.79 | CNY 6.31 | 349.84M |
| 2026-06-09 | CNY 6.43 | +0.47% | CNY 6.41 | CNY 6.56 | CNY 6.21 | 277.35M |
| 2026-06-08 | CNY 6.40 | +2.89% | CNY 6.06 | CNY 6.47 | CNY 6.04 | 358.54M |
| 2026-06-05 | CNY 6.22 | +3.32% | CNY 6.00 | CNY 6.22 | CNY 5.92 | 280.59M |
| 2026-06-04 | CNY 6.02 | +2.38% | CNY 5.80 | CNY 6.09 | CNY 5.74 | 210.19M |
| 2026-06-03 | CNY 5.88 | -0.84% | CNY 5.85 | CNY 6.02 | CNY 5.72 | 179.06M |
| 2026-06-02 | CNY 5.93 | -3.26% | CNY 6.12 | CNY 6.12 | CNY 5.85 | 222.57M |
| 2026-06-01 | CNY 6.13 | +7.36% | CNY 5.79 | CNY 6.25 | CNY 5.75 | 345.02M |
| 2026-05-29 | CNY 5.71 | +1.60% | CNY 5.62 | CNY 5.85 | CNY 5.57 | 196.99M |
| 2026-05-28 | CNY 5.62 | -3.44% | CNY 5.71 | CNY 5.85 | CNY 5.54 | 196.94M |
| 2026-05-27 | CNY 5.82 | +6.59% | CNY 5.71 | CNY 6.17 | CNY 5.71 | 329.04M |
| 2026-05-26 | CNY 5.46 | -1.97% | CNY 5.52 | CNY 5.53 | CNY 5.36 | 87.45M |