Shenzhen Jasic Technology Co., Ltd. Class A 300193
SZSE · China · Producer Manufacturing
CNY 7.89+0.02 (+0.25%)
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 7.89 | +0.25% | CNY 7.93 | CNY 7.95 | CNY 7.82 | 2.21M |
| 2026-09-29 | CNY 7.87 | +0.90% | CNY 7.80 | CNY 7.93 | CNY 7.76 | 3.08M |
| 2026-09-28 | CNY 7.80 | -1.52% | CNY 7.94 | CNY 7.97 | CNY 7.77 | 2.82M |
| 2026-09-24 | CNY 7.92 | -0.38% | CNY 7.92 | CNY 7.99 | CNY 7.90 |
| 1.80M |
| 2026-09-23 | CNY 7.95 | 0.00% | CNY 7.95 | CNY 7.99 | CNY 7.91 | 1.76M |
| 2026-09-22 | CNY 7.95 | -0.63% | CNY 8.02 | CNY 8.04 | CNY 7.94 | 2.30M |
| 2026-09-21 | CNY 8.00 | +2.56% | CNY 7.86 | CNY 8.02 | CNY 7.86 | 4.05M |
| 2026-09-18 | CNY 7.80 | +0.39% | CNY 7.83 | CNY 7.88 | CNY 7.79 | 2.29M |
| 2026-09-17 | CNY 7.77 | -0.38% | CNY 7.76 | CNY 7.83 | CNY 7.71 | 2.09M |
| 2026-09-16 | CNY 7.80 | +1.56% | CNY 7.70 | CNY 7.81 | CNY 7.63 | 2.58M |
| 2026-09-15 | CNY 7.68 | -1.79% | CNY 7.88 | CNY 7.88 | CNY 7.67 | 2.64M |
| 2026-09-14 | CNY 7.82 | +0.90% | CNY 7.71 | CNY 7.90 | CNY 7.69 | 2.79M |
| 2026-09-11 | CNY 7.75 | -2.15% | CNY 7.87 | CNY 7.92 | CNY 7.67 | 3.75M |
| 2026-09-10 | CNY 7.92 | -1.49% | CNY 8.02 | CNY 8.04 | CNY 7.90 | 3.10M |
| 2026-09-09 | CNY 8.04 | -0.62% | CNY 8.05 | CNY 8.13 | CNY 8.01 | 2.62M |
| 2026-09-08 | CNY 8.09 | +0.87% | CNY 8.03 | CNY 8.15 | CNY 8.03 | 4.14M |
| 2026-09-07 | CNY 8.02 | -0.87% | CNY 8.07 | CNY 8.13 | CNY 8.00 | 3.58M |
| 2026-09-04 | CNY 8.09 | -0.98% | CNY 8.21 | CNY 8.25 | CNY 8.05 | 4.28M |
| 2026-09-03 | CNY 8.17 | -1.33% | CNY 8.28 | CNY 8.37 | CNY 8.16 | 3.99M |
| 2026-09-02 | CNY 8.28 | +0.36% | CNY 8.21 | CNY 8.31 | CNY 8.16 | 5.33M |
| 2026-09-01 | CNY 8.25 | +1.23% | CNY 8.12 | CNY 8.33 | CNY 8.11 | 7.52M |
| 2026-08-31 | CNY 8.15 | +1.75% | CNY 7.98 | CNY 8.20 | CNY 7.93 | 7.14M |
| 2026-08-28 | CNY 8.01 | +0.63% | CNY 7.92 | CNY 8.04 | CNY 7.92 | 3.92M |
| 2026-08-27 | CNY 7.96 | -0.13% | CNY 7.90 | CNY 8.03 | CNY 7.88 | 6.83M |
| 2026-08-26 | CNY 7.97 | +2.84% | CNY 8.06 | CNY 8.22 | CNY 7.95 | 12.88M |
| 2026-08-25 | CNY 7.75 | +2.11% | CNY 7.60 | CNY 7.77 | CNY 7.54 | 3.90M |
| 2026-08-24 | CNY 7.59 | -1.04% | CNY 7.62 | CNY 7.72 | CNY 7.54 | 3.07M |
| 2026-08-21 | CNY 7.67 | -0.65% | CNY 7.66 | CNY 7.72 | CNY 7.57 | 2.86M |
| 2026-08-20 | CNY 7.72 | +1.31% | CNY 7.68 | CNY 7.77 | CNY 7.60 | 3.69M |
| 2026-08-19 | CNY 7.62 | -3.30% | CNY 7.88 | CNY 7.99 | CNY 7.59 | 6.92M |
| 2026-08-18 | CNY 7.88 | +1.16% | CNY 7.80 | CNY 7.90 | CNY 7.66 | 5.74M |
| 2026-08-17 | CNY 7.79 | +0.65% | CNY 7.77 | CNY 7.80 | CNY 7.65 | 3.63M |
| 2026-08-14 | CNY 7.74 | +0.13% | CNY 7.73 | CNY 7.80 | CNY 7.70 | 2.82M |
| 2026-08-13 | CNY 7.73 | -1.40% | CNY 7.87 | CNY 7.87 | CNY 7.73 | 3.51M |
| 2026-08-12 | CNY 7.84 | +0.26% | CNY 7.82 | CNY 7.92 | CNY 7.79 | 2.74M |
| 2026-08-11 | CNY 7.82 | -0.76% | CNY 7.81 | CNY 8.01 | CNY 7.75 | 5.76M |
| 2026-08-10 | CNY 7.88 | +3.96% | CNY 7.58 | CNY 7.90 | CNY 7.52 | 9.40M |
| 2026-08-07 | CNY 7.58 | -0.52% | CNY 7.62 | CNY 7.66 | CNY 7.51 | 3.30M |
| 2026-08-06 | CNY 7.62 | -0.13% | CNY 7.60 | CNY 7.66 | CNY 7.51 | 3.32M |
| 2026-08-05 | CNY 7.63 | +0.26% | CNY 7.62 | CNY 7.66 | CNY 7.57 | 3.78M |
| 2026-08-04 | CNY 7.61 | +0.13% | CNY 7.60 | CNY 7.64 | CNY 7.55 | 3.49M |
| 2026-08-03 | CNY 7.60 | +1.60% | CNY 7.43 | CNY 7.62 | CNY 7.42 | 3.47M |
| 2026-07-31 | CNY 7.48 | +2.19% | CNY 7.40 | CNY 7.49 | CNY 7.38 | 3.84M |
| 2026-07-30 | CNY 7.32 | -1.35% | CNY 7.38 | CNY 7.46 | CNY 7.25 | 4.61M |
| 2026-07-29 | CNY 7.42 | +1.09% | CNY 7.34 | CNY 7.46 | CNY 7.32 | 3.58M |
| 2026-07-28 | CNY 7.34 | +0.41% | CNY 7.25 | CNY 7.39 | CNY 7.23 | 2.49M |
| 2026-07-27 | CNY 7.31 | +1.95% | CNY 7.15 | CNY 7.33 | CNY 7.15 | 2.38M |
| 2026-07-24 | CNY 7.17 | -3.63% | CNY 7.37 | CNY 7.40 | CNY 7.17 | 3.83M |
| 2026-07-23 | CNY 7.44 | +0.95% | CNY 7.36 | CNY 7.45 | CNY 7.26 | 3.89M |
| 2026-07-22 | CNY 7.37 | -2.12% | CNY 7.49 | CNY 7.53 | CNY 7.35 | 3.80M |
| 2026-07-21 | CNY 7.53 | +0.40% | CNY 7.48 | CNY 7.56 | CNY 7.40 | 5.47M |
| 2026-07-20 | CNY 7.50 | -1.45% | CNY 7.55 | CNY 7.71 | CNY 7.45 | 5.74M |
| 2026-07-17 | CNY 7.61 | +0.66% | CNY 7.59 | CNY 7.76 | CNY 7.49 | 7.21M |
| 2026-07-16 | CNY 7.56 | -0.66% | CNY 7.54 | CNY 7.70 | CNY 7.51 | 3.50M |
| 2026-07-15 | CNY 7.61 | +0.79% | CNY 7.54 | CNY 7.67 | CNY 7.48 | 3.16M |
| 2026-07-14 | CNY 7.55 | +1.75% | CNY 7.45 | CNY 7.55 | CNY 7.36 | 3.90M |
| 2026-07-13 | CNY 7.42 | -3.76% | CNY 7.68 | CNY 7.68 | CNY 7.40 | 5.01M |
| 2026-07-10 | CNY 7.71 | +1.45% | CNY 7.58 | CNY 7.79 | CNY 7.51 | 4.52M |
| 2026-07-09 | CNY 7.60 | -0.26% | CNY 7.62 | CNY 7.65 | CNY 7.45 | 4.84M |
| 2026-07-08 | CNY 7.62 | -2.81% | CNY 7.82 | CNY 7.83 | CNY 7.59 | 4.93M |
| 2026-07-07 | CNY 7.84 | -0.76% | CNY 7.85 | CNY 7.94 | CNY 7.72 | 4.34M |
| 2026-07-06 | CNY 7.90 | -5.62% | CNY 8.13 | CNY 8.13 | CNY 7.84 | 7.64M |
| 2026-07-03 | CNY 8.37 | +1.58% | CNY 8.30 | CNY 8.50 | CNY 8.26 | 7.74M |
| 2026-07-02 | CNY 8.24 | -0.60% | CNY 8.25 | CNY 8.40 | CNY 8.20 | 6.65M |
| 2026-07-01 | CNY 8.29 | +1.84% | CNY 8.10 | CNY 8.32 | CNY 8.09 | 7.49M |
| 2026-06-30 | CNY 8.14 | +1.50% | CNY 8.00 | CNY 8.16 | CNY 7.91 | 7.00M |
| 2026-06-29 | CNY 8.02 | +1.26% | CNY 7.94 | CNY 8.05 | CNY 7.77 | 5.49M |
| 2026-06-26 | CNY 7.92 | -1.25% | CNY 7.98 | CNY 8.06 | CNY 7.86 | 6.06M |
| 2026-06-25 | CNY 8.02 | -2.43% | CNY 8.25 | CNY 8.29 | CNY 8.00 | 6.15M |
| 2026-06-24 | CNY 8.22 | -0.84% | CNY 8.29 | CNY 8.30 | CNY 8.02 | 6.77M |
| 2026-06-23 | CNY 8.29 | -1.66% | CNY 8.36 | CNY 8.52 | CNY 8.20 | 7.86M |
| 2026-06-22 | CNY 8.43 | +3.31% | CNY 8.16 | CNY 8.54 | CNY 7.83 | 14.88M |
| 2026-06-18 | CNY 8.16 | -2.97% | CNY 8.37 | CNY 8.43 | CNY 8.10 | 8.25M |
| 2026-06-17 | CNY 8.41 | -2.66% | CNY 8.60 | CNY 8.60 | CNY 8.41 | 7.45M |
| 2026-06-16 | CNY 8.64 | -0.69% | CNY 8.68 | CNY 8.74 | CNY 8.44 | 15.51M |
| 2026-06-15 | CNY 8.70 | +11.54% | CNY 7.81 | CNY 8.78 | CNY 7.81 | 25.54M |
| 2026-06-12 | CNY 7.80 | +0.78% | CNY 7.81 | CNY 7.85 | CNY 7.72 | 5.58M |
| 2026-06-11 | CNY 7.74 | +0.65% | CNY 7.59 | CNY 7.78 | CNY 7.52 | 5.70M |
| 2026-06-10 | CNY 7.69 | +0.79% | CNY 7.52 | CNY 7.69 | CNY 7.41 | 6.49M |
| 2026-06-09 | CNY 7.63 | +1.33% | CNY 7.55 | CNY 7.67 | CNY 7.50 | 4.16M |
| 2026-06-08 | CNY 7.53 | -1.83% | CNY 7.53 | CNY 7.77 | CNY 7.40 | 6.70M |
| 2026-06-05 | CNY 7.67 | +1.59% | CNY 7.54 | CNY 7.81 | CNY 7.47 | 6.38M |
| 2026-06-04 | CNY 7.55 | -1.82% | CNY 7.69 | CNY 7.80 | CNY 7.48 | 5.70M |
| 2026-06-03 | CNY 7.69 | -0.77% | CNY 7.75 | CNY 7.76 | CNY 7.63 | 4.15M |
| 2026-06-02 | CNY 7.75 | -1.52% | CNY 7.87 | CNY 7.89 | CNY 7.69 | 4.59M |
| 2026-06-01 | CNY 7.87 | +2.74% | CNY 7.62 | CNY 7.93 | CNY 7.60 | 7.27M |
| 2026-05-29 | CNY 7.66 | -1.92% | CNY 7.81 | CNY 7.83 | CNY 7.62 | 6.33M |
| 2026-05-28 | CNY 7.81 | +0.64% | CNY 7.76 | CNY 7.83 | CNY 7.62 | 6.08M |
| 2026-05-27 | CNY 7.76 | -2.14% | CNY 7.91 | CNY 7.98 | CNY 7.70 | 6.12M |
| 2026-05-26 | CNY 7.93 | -3.41% | CNY 8.21 | CNY 8.21 | CNY 7.83 | 10.56M |