Shenzhen JT Automation Equipment Co Ltd Class A 300400
SZSE · China · Producer Manufacturing
CNY 32.20-1.16 (-3.48%)
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 32.20 | -3.48% | CNY 33.42 | CNY 33.80 | CNY 32.16 | 5.79M |
| 2026-09-29 | CNY 33.36 | +0.69% | CNY 33.00 | CNY 33.80 | CNY 32.58 | 6.50M |
| 2026-09-28 | CNY 33.13 | -5.13% | CNY 35.01 | CNY 35.34 | CNY 32.43 | 10.27M |
| 2026-09-24 | CNY 34.92 | -2.54% | CNY 35.70 | CNY 36.36 | CNY 34.84 | 8.08M |
| 2026-09-23 | CNY 35.83 | +0.82% | CNY 35.65 | CNY 37.38 | CNY 35.48 | 15.25M |
| 2026-09-22 | CNY 35.54 | -2.28% | CNY 36.55 | CNY 36.80 | CNY 35.11 | 9.55M |
| 2026-09-21 | CNY 36.37 | -1.38% | CNY 36.56 | CNY 36.83 | CNY 35.41 | 12.99M |
| 2026-09-18 | CNY 36.88 | +1.10% | CNY 37.20 | CNY 37.37 | CNY 36.05 | 13.39M |
| 2026-09-17 | CNY 36.48 | -0.79% | CNY 36.76 | CNY 36.94 | CNY 35.92 | 10.01M |
| 2026-09-16 | CNY 36.77 | -0.22% | CNY 36.37 | CNY 37.33 | CNY 35.97 | 13.89M |
| 2026-09-15 | CNY 36.85 | -0.19% | CNY 36.56 | CNY 37.50 | CNY 36.10 | 13.28M |
| 2026-09-14 | CNY 36.92 | +9.78% | CNY 32.90 | CNY 37.74 | CNY 32.52 | 21.43M |
| 2026-09-11 | CNY 33.63 | -1.90% | CNY 33.84 | CNY 34.49 | CNY 31.77 | 17.81M |
| 2026-09-10 | CNY 34.28 | -3.87% | CNY 35.43 | CNY 35.49 | CNY 34.14 | 10.51M |
| 2026-09-09 | CNY 35.66 | +2.03% | CNY 35.20 | CNY 36.38 | CNY 34.66 | 15.24M |
| 2026-09-08 | CNY 34.95 | -0.34% | CNY 35.17 | CNY 35.62 | CNY 34.00 | 14.22M |
| 2026-09-07 | CNY 35.07 | +6.69% | CNY 33.05 | CNY 35.58 | CNY 32.79 | 20.47M |
| 2026-09-04 | CNY 32.87 | -2.32% | CNY 33.66 | CNY 34.54 | CNY 32.45 | 20.65M |
| 2026-09-03 | CNY 33.65 | +13.45% | CNY 29.88 | CNY 34.26 | CNY 29.00 | 23.46M |
| 2026-09-02 | CNY 29.66 | -0.97% | CNY 29.66 | CNY 30.07 | CNY 29.05 | 5.98M |
| 2026-09-01 | CNY 29.95 | -2.38% | CNY 30.48 | CNY 30.58 | CNY 29.45 | 8.84M |
| 2026-08-31 | CNY 30.68 | -1.67% | CNY 30.28 | CNY 31.46 | CNY 30.24 | 8.72M |
| 2026-08-28 | CNY 31.20 | -1.30% | CNY 31.99 | CNY 32.41 | CNY 31.13 | 13.18M |
| 2026-08-27 | CNY 31.61 | +10.10% | CNY 28.86 | CNY 31.95 | CNY 28.75 | 17.57M |
| 2026-08-26 | CNY 28.71 | +0.63% | CNY 28.26 | CNY 29.16 | CNY 27.51 | 11.90M |
| 2026-08-25 | CNY 28.53 | +2.00% | CNY 27.50 | CNY 28.78 | CNY 26.47 | 12.86M |
| 2026-08-24 | CNY 27.97 | -1.31% | CNY 28.23 | CNY 28.36 | CNY 27.10 | 8.33M |
| 2026-08-21 | CNY 28.34 | -0.77% | CNY 28.12 | CNY 29.00 | CNY 27.71 | 8.32M |
| 2026-08-20 | CNY 28.56 | +0.99% | CNY 28.76 | CNY 29.61 | CNY 28.12 | 9.75M |
| 2026-08-19 | CNY 28.28 | -7.58% | CNY 29.51 | CNY 30.13 | CNY 28.02 | 12.97M |
| 2026-08-18 | CNY 30.60 | -0.29% | CNY 30.85 | CNY 31.79 | CNY 30.09 | 13.36M |
| 2026-08-17 | CNY 30.69 | +1.99% | CNY 30.05 | CNY 30.97 | CNY 29.50 | 11.40M |
| 2026-08-14 | CNY 30.09 | +3.05% | CNY 29.50 | CNY 30.62 | CNY 29.00 | 13.68M |
| 2026-08-13 | CNY 29.20 | -2.50% | CNY 30.10 | CNY 31.25 | CNY 29.08 | 13.08M |
| 2026-08-12 | CNY 29.95 | -0.53% | CNY 30.12 | CNY 30.56 | CNY 29.43 | 14.08M |
| 2026-08-11 | CNY 30.11 | -2.56% | CNY 31.51 | CNY 32.00 | CNY 29.58 | 14.41M |
| 2026-08-10 | CNY 30.90 | +0.65% | CNY 30.32 | CNY 30.96 | CNY 29.27 | 28.55M |
| 2026-08-07 | CNY 30.70 | +17.76% | CNY 26.45 | CNY 31.28 | CNY 26.45 | 35.01M |
| 2026-08-06 | CNY 26.07 | +9.49% | CNY 23.81 | CNY 26.66 | CNY 23.21 | 22.11M |
| 2026-08-05 | CNY 23.81 | +7.69% | CNY 21.97 | CNY 24.45 | CNY 21.97 | 18.27M |
| 2026-08-04 | CNY 22.11 | +8.28% | CNY 20.55 | CNY 22.50 | CNY 20.55 | 12.57M |
| 2026-08-03 | CNY 20.42 | -2.30% | CNY 21.05 | CNY 21.19 | CNY 20.27 | 8.76M |
| 2026-07-31 | CNY 20.90 | +4.92% | CNY 21.50 | CNY 22.30 | CNY 20.87 | 15.22M |
| 2026-07-30 | CNY 19.92 | -6.21% | CNY 21.00 | CNY 21.49 | CNY 19.82 | 11.82M |
| 2026-07-29 | CNY 21.24 | -1.44% | CNY 21.45 | CNY 22.00 | CNY 20.19 | 13.63M |
| 2026-07-28 | CNY 21.55 | -7.03% | CNY 22.99 | CNY 23.47 | CNY 21.30 | 12.11M |
| 2026-07-27 | CNY 23.18 | +5.65% | CNY 21.87 | CNY 23.18 | CNY 21.46 | 12.29M |
| 2026-07-24 | CNY 21.94 | -2.18% | CNY 22.29 | CNY 22.41 | CNY 21.45 | 9.15M |
| 2026-07-23 | CNY 22.43 | -0.84% | CNY 22.76 | CNY 23.18 | CNY 22.11 | 9.31M |
| 2026-07-22 | CNY 22.62 | -4.15% | CNY 23.45 | CNY 24.20 | CNY 22.49 | 18.90M |
| 2026-07-21 | CNY 23.60 | +12.27% | CNY 21.44 | CNY 23.70 | CNY 18.68 | 25.34M |
| 2026-07-20 | CNY 21.02 | -11.23% | CNY 24.01 | CNY 24.26 | CNY 20.38 | 17.93M |
| 2026-07-17 | CNY 23.68 | -10.24% | CNY 26.14 | CNY 26.29 | CNY 23.32 | 17.11M |
| 2026-07-16 | CNY 26.38 | -6.49% | CNY 27.88 | CNY 28.20 | CNY 26.14 | 14.42M |
| 2026-07-15 | CNY 28.21 | -3.72% | CNY 29.82 | CNY 31.34 | CNY 28.02 | 12.79M |
| 2026-07-14 | CNY 29.30 | +0.10% | CNY 29.42 | CNY 30.30 | CNY 28.20 | 13.44M |
| 2026-07-13 | CNY 29.27 | -4.53% | CNY 31.17 | CNY 33.12 | CNY 29.17 | 16.37M |
| 2026-07-10 | CNY 30.66 | -2.01% | CNY 32.02 | CNY 32.68 | CNY 30.58 | 11.13M |
| 2026-07-09 | CNY 31.29 | +1.69% | CNY 31.07 | CNY 31.41 | CNY 29.13 | 14.62M |
| 2026-07-08 | CNY 30.77 | -11.15% | CNY 34.80 | CNY 35.20 | CNY 30.67 | 19.32M |
| 2026-07-07 | CNY 34.63 | -2.64% | CNY 35.55 | CNY 35.59 | CNY 33.61 | 13.40M |
| 2026-07-06 | CNY 35.57 | +5.42% | CNY 33.76 | CNY 36.23 | CNY 33.49 | 19.77M |
| 2026-07-03 | CNY 33.74 | -1.95% | CNY 34.30 | CNY 35.12 | CNY 33.70 | 9.85M |
| 2026-07-02 | CNY 34.41 | -4.02% | CNY 35.27 | CNY 36.38 | CNY 34.25 | 12.33M |
| 2026-07-01 | CNY 35.85 | -4.78% | CNY 37.65 | CNY 38.26 | CNY 35.60 | 12.68M |
| 2026-06-30 | CNY 37.65 | +4.09% | CNY 36.14 | CNY 38.10 | CNY 35.93 | 13.45M |
| 2026-06-29 | CNY 36.17 | -5.95% | CNY 38.48 | CNY 38.80 | CNY 35.15 | 19.23M |
| 2026-06-26 | CNY 38.46 | -6.33% | CNY 41.72 | CNY 42.95 | CNY 38.21 | 22.62M |
| 2026-06-25 | CNY 41.06 | -0.15% | CNY 41.00 | CNY 42.00 | CNY 40.38 | 11.56M |
| 2026-06-24 | CNY 41.12 | -0.94% | CNY 40.89 | CNY 41.69 | CNY 40.00 | 10.25M |
| 2026-06-23 | CNY 41.51 | -1.68% | CNY 42.10 | CNY 42.95 | CNY 40.69 | 14.42M |
| 2026-06-22 | CNY 42.22 | -5.42% | CNY 44.38 | CNY 44.44 | CNY 40.68 | 22.35M |
| 2026-06-18 | CNY 44.64 | +2.36% | CNY 43.73 | CNY 45.58 | CNY 43.13 | 16.85M |
| 2026-06-17 | CNY 43.61 | -2.76% | CNY 43.47 | CNY 44.69 | CNY 43.00 | 20.71M |
| 2026-06-16 | CNY 44.85 | +3.80% | CNY 42.00 | CNY 45.98 | CNY 41.10 | 28.69M |
| 2026-06-15 | CNY 43.21 | +10.03% | CNY 40.00 | CNY 43.52 | CNY 39.83 | 28.23M |
| 2026-06-12 | CNY 39.27 | +4.89% | CNY 37.55 | CNY 41.00 | CNY 37.00 | 29.17M |
| 2026-06-11 | CNY 37.44 | -2.95% | CNY 37.89 | CNY 38.70 | CNY 36.50 | 22.67M |
| 2026-06-10 | CNY 38.58 | +9.60% | CNY 35.91 | CNY 40.10 | CNY 35.50 | 37.63M |
| 2026-06-09 | CNY 35.20 | +6.02% | CNY 34.30 | CNY 35.66 | CNY 33.20 | 27.03M |
| 2026-06-08 | CNY 33.20 | +11.60% | CNY 28.35 | CNY 35.17 | CNY 28.20 | 34.47M |
| 2026-06-05 | CNY 29.75 | +5.83% | CNY 28.01 | CNY 31.20 | CNY 27.39 | 19.88M |
| 2026-06-04 | CNY 28.11 | +0.11% | CNY 27.83 | CNY 28.84 | CNY 27.63 | 9.71M |
| 2026-06-03 | CNY 28.08 | -2.16% | CNY 28.70 | CNY 29.20 | CNY 27.60 | 13.77M |
| 2026-06-02 | CNY 28.70 | -0.52% | CNY 27.81 | CNY 29.38 | CNY 27.71 | 11.93M |
| 2026-06-01 | CNY 28.85 | -1.70% | CNY 29.55 | CNY 30.90 | CNY 28.75 | 14.06M |
| 2026-05-29 | CNY 29.35 | -2.33% | CNY 29.90 | CNY 30.73 | CNY 28.85 | 14.61M |
| 2026-05-28 | CNY 30.05 | -1.48% | CNY 29.75 | CNY 31.00 | CNY 28.85 | 15.55M |
| 2026-05-27 | CNY 30.50 | -1.93% | CNY 30.81 | CNY 32.00 | CNY 29.76 | 13.58M |
| 2026-05-26 | CNY 31.10 | -6.63% | CNY 33.47 | CNY 33.47 | CNY 30.70 | 17.47M |