Changsha Jingjia Microelectronics Co., Ltd. Class A 300474
SZSE · China · Electronic Technology
CNY 50.71-0.79 (-1.53%)
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 50.71 | -1.53% | CNY 51.83 | CNY 51.96 | CNY 50.51 | 5.45M |
| 2026-09-29 | CNY 51.50 | -1.15% | CNY 51.79 | CNY 52.63 | CNY 51.50 | 5.12M |
| 2026-09-28 | CNY 52.10 | -0.91% | CNY 52.02 | CNY 52.50 | CNY 51.50 | 7.42M |
| 2026-09-24 | CNY 52.58 | -1.31% | CNY 53.28 | CNY 53.40 | CNY 51.40 | 10.28M |
| 2026-09-23 | CNY 53.28 | +1.04% | CNY 52.64 | CNY 53.78 | CNY 52.47 | 10.14M |
| 2026-09-22 | CNY 52.73 | +0.96% | CNY 52.75 | CNY 53.49 | CNY 52.30 | 10.56M |
| 2026-09-21 | CNY 52.23 | +2.07% | CNY 51.00 | CNY 52.65 | CNY 50.88 | 10.21M |
| 2026-09-18 | CNY 51.17 | +1.73% | CNY 50.00 | CNY 51.56 | CNY 49.80 | 10.08M |
| 2026-09-17 | CNY 50.30 | +4.90% | CNY 47.50 | CNY 50.49 | CNY 47.35 | 11.30M |
| 2026-09-16 | CNY 47.95 | +1.31% | CNY 47.40 | CNY 48.19 | CNY 46.86 | 5.10M |
| 2026-09-15 | CNY 47.33 | -0.90% | CNY 47.73 | CNY 48.10 | CNY 47.27 | 3.81M |
| 2026-09-14 | CNY 47.76 | +1.19% | CNY 46.80 | CNY 48.35 | CNY 46.71 | 4.11M |
| 2026-09-11 | CNY 47.20 | -2.48% | CNY 48.10 | CNY 48.35 | CNY 46.64 | 6.01M |
| 2026-09-10 | CNY 48.40 | -2.02% | CNY 49.09 | CNY 49.19 | CNY 48.32 | 4.58M |
| 2026-09-09 | CNY 49.40 | 0.00% | CNY 49.43 | CNY 49.70 | CNY 49.18 | 3.27M |
| 2026-09-08 | CNY 49.40 | -1.14% | CNY 49.99 | CNY 50.05 | CNY 49.33 | 5.10M |
| 2026-09-07 | CNY 49.97 | -0.44% | CNY 50.56 | CNY 50.73 | CNY 49.76 | 5.47M |
| 2026-09-04 | CNY 50.19 | -0.46% | CNY 50.69 | CNY 51.45 | CNY 50.07 | 5.46M |
| 2026-09-03 | CNY 50.42 | -0.08% | CNY 50.53 | CNY 50.86 | CNY 50.01 | 3.63M |
| 2026-09-02 | CNY 50.46 | -1.94% | CNY 50.96 | CNY 51.25 | CNY 50.36 | 4.14M |
| 2026-09-01 | CNY 51.46 | -0.04% | CNY 51.51 | CNY 51.77 | CNY 51.02 | 4.67M |
| 2026-08-31 | CNY 51.48 | +1.06% | CNY 50.40 | CNY 51.58 | CNY 50.22 | 5.06M |
| 2026-08-28 | CNY 50.94 | -0.16% | CNY 51.45 | CNY 51.65 | CNY 50.86 | 5.09M |
| 2026-08-27 | CNY 51.02 | +1.07% | CNY 50.58 | CNY 51.08 | CNY 50.03 | 4.97M |
| 2026-08-26 | CNY 50.48 | +0.42% | CNY 50.29 | CNY 51.06 | CNY 50.29 | 4.16M |
| 2026-08-25 | CNY 50.27 | +0.78% | CNY 49.80 | CNY 50.53 | CNY 49.62 | 3.91M |
| 2026-08-24 | CNY 49.88 | -1.54% | CNY 50.48 | CNY 50.58 | CNY 49.65 | 4.50M |
| 2026-08-21 | CNY 50.66 | +0.64% | CNY 50.00 | CNY 51.18 | CNY 49.05 | 5.86M |
| 2026-08-20 | CNY 50.34 | +0.48% | CNY 50.50 | CNY 50.56 | CNY 49.92 | 4.40M |
| 2026-08-19 | CNY 50.10 | -4.17% | CNY 51.36 | CNY 51.85 | CNY 49.91 | 8.22M |
| 2026-08-18 | CNY 52.28 | -1.78% | CNY 53.11 | CNY 53.12 | CNY 51.61 | 7.79M |
| 2026-08-17 | CNY 53.23 | +2.37% | CNY 52.01 | CNY 53.26 | CNY 51.68 | 7.16M |
| 2026-08-14 | CNY 52.00 | -1.52% | CNY 53.09 | CNY 53.13 | CNY 51.58 | 7.47M |
| 2026-08-13 | CNY 52.80 | -1.51% | CNY 53.61 | CNY 54.20 | CNY 52.80 | 8.05M |
| 2026-08-12 | CNY 53.61 | +0.92% | CNY 53.11 | CNY 54.28 | CNY 52.80 | 8.78M |
| 2026-08-11 | CNY 53.12 | -1.79% | CNY 53.36 | CNY 53.76 | CNY 52.80 | 7.19M |
| 2026-08-10 | CNY 54.09 | +1.71% | CNY 53.00 | CNY 54.99 | CNY 52.32 | 11.46M |
| 2026-08-07 | CNY 53.18 | +0.17% | CNY 52.90 | CNY 53.43 | CNY 52.11 | 8.64M |
| 2026-08-06 | CNY 53.09 | -1.61% | CNY 53.29 | CNY 53.87 | CNY 52.79 | 8.98M |
| 2026-08-05 | CNY 53.96 | +0.69% | CNY 53.98 | CNY 54.55 | CNY 53.11 | 10.95M |
| 2026-08-04 | CNY 53.59 | +1.46% | CNY 52.88 | CNY 54.15 | CNY 52.52 | 7.90M |
| 2026-08-03 | CNY 52.82 | +0.42% | CNY 52.01 | CNY 53.08 | CNY 52.00 | 5.78M |
| 2026-07-31 | CNY 52.60 | +0.84% | CNY 53.65 | CNY 54.31 | CNY 52.55 | 10.84M |
| 2026-07-30 | CNY 52.16 | +0.54% | CNY 51.66 | CNY 52.75 | CNY 51.00 | 8.91M |
| 2026-07-29 | CNY 51.88 | +3.41% | CNY 50.28 | CNY 52.30 | CNY 50.05 | 8.88M |
| 2026-07-28 | CNY 50.17 | -2.30% | CNY 50.33 | CNY 51.11 | CNY 50.01 | 6.57M |
| 2026-07-27 | CNY 51.35 | +1.46% | CNY 50.66 | CNY 51.44 | CNY 49.38 | 7.17M |
| 2026-07-24 | CNY 50.61 | -2.50% | CNY 51.33 | CNY 51.93 | CNY 50.61 | 8.01M |
| 2026-07-23 | CNY 51.91 | -3.19% | CNY 53.62 | CNY 54.09 | CNY 51.40 | 10.02M |
| 2026-07-22 | CNY 53.62 | +0.06% | CNY 52.95 | CNY 54.50 | CNY 52.95 | 11.21M |
| 2026-07-21 | CNY 53.59 | +3.96% | CNY 51.56 | CNY 53.86 | CNY 51.37 | 14.12M |
| 2026-07-20 | CNY 51.55 | +1.14% | CNY 51.55 | CNY 51.84 | CNY 48.05 | 14.21M |
| 2026-07-17 | CNY 50.97 | -7.06% | CNY 54.42 | CNY 54.84 | CNY 50.81 | 14.75M |
| 2026-07-16 | CNY 54.84 | +0.05% | CNY 53.96 | CNY 56.68 | CNY 53.59 | 11.68M |
| 2026-07-15 | CNY 54.81 | -8.21% | CNY 59.78 | CNY 60.25 | CNY 54.80 | 17.96M |
| 2026-07-14 | CNY 59.71 | +1.20% | CNY 58.84 | CNY 60.88 | CNY 57.41 | 15.11M |
| 2026-07-13 | CNY 59.00 | -7.28% | CNY 63.00 | CNY 63.81 | CNY 58.84 | 19.81M |
| 2026-07-10 | CNY 63.63 | +1.65% | CNY 61.90 | CNY 65.48 | CNY 61.13 | 28.21M |
| 2026-07-09 | CNY 62.60 | +2.37% | CNY 60.51 | CNY 63.99 | CNY 59.30 | 27.74M |
| 2026-07-08 | CNY 61.15 | +3.73% | CNY 59.02 | CNY 61.15 | CNY 56.59 | 23.35M |
| 2026-07-07 | CNY 58.95 | +1.48% | CNY 57.77 | CNY 60.30 | CNY 57.25 | 15.52M |
| 2026-07-06 | CNY 58.09 | +1.50% | CNY 57.26 | CNY 59.20 | CNY 56.56 | 14.70M |
| 2026-07-03 | CNY 57.23 | -2.67% | CNY 57.73 | CNY 59.39 | CNY 57.18 | 14.98M |
| 2026-07-02 | CNY 58.80 | -0.69% | CNY 58.25 | CNY 61.85 | CNY 57.00 | 20.89M |
| 2026-07-01 | CNY 59.21 | -2.10% | CNY 59.97 | CNY 61.66 | CNY 58.74 | 22.32M |
| 2026-06-30 | CNY 60.48 | +14.01% | CNY 53.00 | CNY 61.18 | CNY 52.61 | 32.08M |
| 2026-06-29 | CNY 53.05 | +0.15% | CNY 53.00 | CNY 54.99 | CNY 51.44 | 11.89M |
| 2026-06-26 | CNY 52.97 | -4.99% | CNY 54.81 | CNY 54.81 | CNY 52.41 | 13.15M |
| 2026-06-25 | CNY 55.75 | +1.27% | CNY 54.86 | CNY 56.56 | CNY 54.00 | 16.02M |
| 2026-06-24 | CNY 55.05 | +0.55% | CNY 54.10 | CNY 55.45 | CNY 53.50 | 9.86M |
| 2026-06-23 | CNY 54.75 | -0.65% | CNY 54.50 | CNY 56.44 | CNY 54.11 | 11.77M |
| 2026-06-22 | CNY 55.11 | -0.74% | CNY 56.00 | CNY 56.30 | CNY 53.36 | 12.10M |
| 2026-06-18 | CNY 55.52 | +2.85% | CNY 53.51 | CNY 56.27 | CNY 53.42 | 13.69M |
| 2026-06-17 | CNY 53.98 | +0.15% | CNY 53.09 | CNY 54.12 | CNY 53.07 | 8.17M |
| 2026-06-16 | CNY 53.90 | +1.60% | CNY 53.00 | CNY 54.30 | CNY 52.35 | 9.22M |
| 2026-06-15 | CNY 53.05 | +4.16% | CNY 51.28 | CNY 53.08 | CNY 51.09 | 9.87M |
| 2026-06-12 | CNY 50.93 | -1.30% | CNY 52.90 | CNY 53.38 | CNY 50.70 | 12.11M |
| 2026-06-11 | CNY 51.60 | -3.13% | CNY 52.81 | CNY 53.19 | CNY 51.12 | 9.69M |
| 2026-06-10 | CNY 53.27 | -2.02% | CNY 53.60 | CNY 55.60 | CNY 52.85 | 8.52M |
| 2026-06-09 | CNY 54.37 | +1.57% | CNY 54.33 | CNY 54.50 | CNY 52.91 | 8.07M |
| 2026-06-08 | CNY 53.53 | -5.04% | CNY 54.52 | CNY 55.92 | CNY 53.06 | 10.44M |
| 2026-06-05 | CNY 56.37 | -3.03% | CNY 57.38 | CNY 57.85 | CNY 55.80 | 9.68M |
| 2026-06-04 | CNY 58.13 | +0.78% | CNY 56.70 | CNY 58.70 | CNY 56.54 | 9.40M |
| 2026-06-03 | CNY 57.68 | +3.30% | CNY 55.85 | CNY 59.98 | CNY 55.81 | 14.02M |
| 2026-06-02 | CNY 55.84 | -1.36% | CNY 56.96 | CNY 57.18 | CNY 54.90 | 9.02M |
| 2026-06-01 | CNY 56.61 | -2.18% | CNY 58.37 | CNY 58.69 | CNY 56.52 | 10.19M |
| 2026-05-29 | CNY 57.87 | -8.59% | CNY 63.33 | CNY 63.79 | CNY 57.68 | 17.99M |
| 2026-05-28 | CNY 63.31 | +0.14% | CNY 62.73 | CNY 64.60 | CNY 61.35 | 13.71M |
| 2026-05-27 | CNY 63.22 | -2.05% | CNY 64.61 | CNY 66.45 | CNY 63.15 | 15.68M |
| 2026-05-26 | CNY 64.54 | -3.74% | CNY 66.50 | CNY 66.50 | CNY 63.04 | 14.78M |