Jiangsu JieJie Microelectronics Co. Ltd. Class A 300623
SZSE · China · Electronic Technology
CNY 31.92-0.93 (-2.83%)
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 31.92 | -2.83% | CNY 32.90 | CNY 33.13 | CNY 31.82 | 11.72M |
| 2026-09-29 | CNY 32.85 | -0.61% | CNY 32.78 | CNY 33.44 | CNY 32.38 | 13.14M |
| 2026-09-28 | CNY 33.05 | -2.62% | CNY 33.94 | CNY 33.94 | CNY 32.41 | 19.30M |
| 2026-09-24 | CNY 33.94 | -3.00% | CNY 34.95 | CNY 34.95 | CNY 33.88 |
| 18.47M |
| 2026-09-23 | CNY 34.99 | +1.36% | CNY 34.53 | CNY 35.45 | CNY 34.40 | 22.14M |
| 2026-09-22 | CNY 34.52 | -1.46% | CNY 35.95 | CNY 36.00 | CNY 34.30 | 29.13M |
| 2026-09-21 | CNY 35.03 | -0.76% | CNY 35.97 | CNY 36.09 | CNY 34.82 | 35.54M |
| 2026-09-18 | CNY 35.30 | +7.26% | CNY 33.35 | CNY 36.00 | CNY 32.84 | 45.97M |
| 2026-09-17 | CNY 32.91 | +5.41% | CNY 31.22 | CNY 33.18 | CNY 31.22 | 37.85M |
| 2026-09-16 | CNY 31.22 | +6.26% | CNY 29.40 | CNY 31.28 | CNY 29.11 | 26.31M |
| 2026-09-15 | CNY 29.38 | +1.77% | CNY 28.60 | CNY 29.55 | CNY 28.50 | 12.38M |
| 2026-09-14 | CNY 28.87 | +0.28% | CNY 28.50 | CNY 29.07 | CNY 28.21 | 8.37M |
| 2026-09-11 | CNY 28.79 | -0.66% | CNY 28.58 | CNY 29.03 | CNY 28.05 | 12.79M |
| 2026-09-10 | CNY 28.98 | +0.52% | CNY 28.54 | CNY 29.18 | CNY 28.45 | 10.70M |
| 2026-09-09 | CNY 28.83 | -0.41% | CNY 29.10 | CNY 29.40 | CNY 28.74 | 10.51M |
| 2026-09-08 | CNY 28.95 | -1.23% | CNY 29.20 | CNY 29.67 | CNY 28.88 | 11.57M |
| 2026-09-07 | CNY 29.31 | +2.13% | CNY 28.86 | CNY 29.83 | CNY 28.70 | 17.56M |
| 2026-09-04 | CNY 28.70 | -2.84% | CNY 29.70 | CNY 30.08 | CNY 28.44 | 15.43M |
| 2026-09-03 | CNY 29.54 | 0.00% | CNY 29.71 | CNY 29.96 | CNY 29.09 | 13.34M |
| 2026-09-02 | CNY 29.54 | -0.87% | CNY 29.57 | CNY 29.86 | CNY 29.16 | 13.77M |
| 2026-09-01 | CNY 29.80 | -0.60% | CNY 29.77 | CNY 30.24 | CNY 29.74 | 19.65M |
| 2026-08-31 | CNY 29.98 | +0.23% | CNY 29.30 | CNY 30.11 | CNY 29.21 | 22.10M |
| 2026-08-28 | CNY 29.91 | -3.39% | CNY 30.77 | CNY 31.01 | CNY 29.90 | 25.03M |
| 2026-08-27 | CNY 30.96 | +3.82% | CNY 30.00 | CNY 31.00 | CNY 29.50 | 32.23M |
| 2026-08-26 | CNY 29.82 | +0.74% | CNY 29.70 | CNY 30.43 | CNY 29.12 | 25.80M |
| 2026-08-25 | CNY 29.60 | -0.74% | CNY 29.21 | CNY 30.20 | CNY 28.52 | 28.50M |
| 2026-08-24 | CNY 29.82 | +0.68% | CNY 29.47 | CNY 30.46 | CNY 29.13 | 38.41M |
| 2026-08-21 | CNY 29.62 | +0.65% | CNY 29.59 | CNY 30.44 | CNY 29.14 | 36.33M |
| 2026-08-20 | CNY 29.43 | +5.48% | CNY 29.44 | CNY 30.45 | CNY 28.56 | 52.64M |
| 2026-08-19 | CNY 27.90 | -5.68% | CNY 28.88 | CNY 29.59 | CNY 27.70 | 33.34M |
| 2026-08-18 | CNY 29.58 | +2.78% | CNY 28.72 | CNY 30.08 | CNY 28.52 | 31.34M |
| 2026-08-17 | CNY 28.78 | +7.11% | CNY 26.88 | CNY 28.85 | CNY 26.69 | 33.06M |
| 2026-08-14 | CNY 26.87 | +0.67% | CNY 26.83 | CNY 27.29 | CNY 26.39 | 17.25M |
| 2026-08-13 | CNY 26.69 | -1.07% | CNY 27.22 | CNY 28.62 | CNY 26.66 | 24.44M |
| 2026-08-12 | CNY 26.98 | +1.24% | CNY 26.52 | CNY 27.15 | CNY 26.44 | 15.59M |
| 2026-08-11 | CNY 26.65 | +0.11% | CNY 26.37 | CNY 27.08 | CNY 26.10 | 19.84M |
| 2026-08-10 | CNY 26.62 | +0.80% | CNY 27.16 | CNY 27.78 | CNY 26.07 | 28.76M |
| 2026-08-07 | CNY 26.41 | +3.24% | CNY 25.54 | CNY 26.91 | CNY 25.14 | 39.28M |
| 2026-08-06 | CNY 25.58 | +0.91% | CNY 24.89 | CNY 26.03 | CNY 24.80 | 25.95M |
| 2026-08-05 | CNY 25.35 | +3.89% | CNY 24.20 | CNY 25.65 | CNY 24.15 | 28.79M |
| 2026-08-04 | CNY 24.40 | +5.81% | CNY 23.30 | CNY 24.72 | CNY 23.13 | 27.74M |
| 2026-08-03 | CNY 23.06 | -0.99% | CNY 23.39 | CNY 23.52 | CNY 22.93 | 17.56M |
| 2026-07-31 | CNY 23.29 | +3.19% | CNY 24.05 | CNY 24.41 | CNY 23.25 | 29.07M |
| 2026-07-30 | CNY 22.57 | -7.31% | CNY 24.17 | CNY 24.26 | CNY 22.29 | 32.47M |
| 2026-07-29 | CNY 24.35 | -1.14% | CNY 24.62 | CNY 24.85 | CNY 23.46 | 25.12M |
| 2026-07-28 | CNY 24.63 | -6.03% | CNY 25.60 | CNY 26.11 | CNY 24.50 | 21.06M |
| 2026-07-27 | CNY 26.21 | +0.73% | CNY 25.79 | CNY 26.55 | CNY 25.35 | 21.42M |
| 2026-07-24 | CNY 26.02 | -1.81% | CNY 26.30 | CNY 26.75 | CNY 25.90 | 19.52M |
| 2026-07-23 | CNY 26.50 | -2.82% | CNY 27.41 | CNY 27.55 | CNY 26.19 | 25.15M |
| 2026-07-22 | CNY 27.27 | -0.22% | CNY 27.25 | CNY 28.38 | CNY 26.86 | 41.26M |
| 2026-07-21 | CNY 27.33 | +10.29% | CNY 25.30 | CNY 27.34 | CNY 23.73 | 44.05M |
| 2026-07-20 | CNY 24.78 | -9.13% | CNY 27.88 | CNY 28.20 | CNY 24.01 | 39.60M |
| 2026-07-17 | CNY 27.27 | -9.31% | CNY 29.99 | CNY 30.39 | CNY 27.00 | 35.14M |
| 2026-07-16 | CNY 30.07 | -7.96% | CNY 32.00 | CNY 32.68 | CNY 29.85 | 32.03M |
| 2026-07-15 | CNY 32.67 | -5.85% | CNY 34.99 | CNY 35.13 | CNY 32.45 | 31.44M |
| 2026-07-14 | CNY 34.70 | -3.29% | CNY 35.87 | CNY 35.99 | CNY 33.00 | 33.95M |
| 2026-07-13 | CNY 35.88 | -3.42% | CNY 36.82 | CNY 38.36 | CNY 35.60 | 34.84M |
| 2026-07-10 | CNY 37.15 | -7.08% | CNY 39.60 | CNY 40.85 | CNY 37.06 | 54.58M |
| 2026-07-09 | CNY 39.98 | +2.38% | CNY 39.39 | CNY 40.08 | CNY 37.89 | 42.10M |
| 2026-07-08 | CNY 39.05 | +1.91% | CNY 38.90 | CNY 40.24 | CNY 36.20 | 50.33M |
| 2026-07-07 | CNY 38.32 | +0.26% | CNY 38.00 | CNY 39.18 | CNY 37.13 | 31.60M |
| 2026-07-06 | CNY 38.22 | -0.73% | CNY 38.88 | CNY 39.32 | CNY 36.67 | 33.39M |
| 2026-07-03 | CNY 38.50 | -3.77% | CNY 39.87 | CNY 40.76 | CNY 38.18 | 35.03M |
| 2026-07-02 | CNY 40.01 | -4.53% | CNY 40.51 | CNY 42.48 | CNY 39.02 | 47.28M |
| 2026-07-01 | CNY 41.91 | -6.85% | CNY 44.63 | CNY 45.57 | CNY 41.33 | 77.12M |
| 2026-06-30 | CNY 44.99 | +6.97% | CNY 42.71 | CNY 45.50 | CNY 41.10 | 84.28M |
| 2026-06-29 | CNY 42.06 | +4.65% | CNY 41.19 | CNY 43.65 | CNY 39.58 | 71.82M |
| 2026-06-26 | CNY 40.19 | -3.23% | CNY 40.97 | CNY 42.85 | CNY 39.97 | 53.50M |
| 2026-06-25 | CNY 41.53 | -2.01% | CNY 42.49 | CNY 42.49 | CNY 40.83 | 48.31M |
| 2026-06-24 | CNY 42.38 | +0.31% | CNY 41.95 | CNY 43.09 | CNY 40.03 | 76.80M |
| 2026-06-23 | CNY 42.25 | +10.00% | CNY 37.90 | CNY 42.56 | CNY 37.81 | 87.69M |
| 2026-06-22 | CNY 38.41 | +2.45% | CNY 37.90 | CNY 39.75 | CNY 37.65 | 57.57M |
| 2026-06-18 | CNY 37.49 | +1.68% | CNY 36.50 | CNY 38.44 | CNY 36.22 | 52.91M |
| 2026-06-17 | CNY 36.87 | +2.39% | CNY 35.30 | CNY 37.03 | CNY 35.16 | 34.10M |
| 2026-06-16 | CNY 36.01 | +1.78% | CNY 35.39 | CNY 36.70 | CNY 35.00 | 41.44M |
| 2026-06-15 | CNY 35.38 | +11.26% | CNY 32.32 | CNY 35.57 | CNY 31.74 | 48.33M |
| 2026-06-12 | CNY 31.80 | -1.64% | CNY 33.03 | CNY 33.83 | CNY 31.62 | 32.59M |
| 2026-06-11 | CNY 32.33 | +3.09% | CNY 30.82 | CNY 34.16 | CNY 30.82 | 33.05M |
| 2026-06-10 | CNY 31.36 | -4.80% | CNY 32.34 | CNY 32.82 | CNY 31.09 | 21.71M |
| 2026-06-09 | CNY 32.94 | +7.02% | CNY 31.25 | CNY 33.15 | CNY 30.60 | 30.88M |
| 2026-06-08 | CNY 30.78 | -7.48% | CNY 31.39 | CNY 32.16 | CNY 30.15 | 30.87M |
| 2026-06-05 | CNY 33.27 | +2.59% | CNY 31.85 | CNY 34.16 | CNY 30.88 | 46.20M |
| 2026-06-04 | CNY 32.43 | -1.94% | CNY 32.49 | CNY 33.80 | CNY 32.19 | 27.91M |
| 2026-06-03 | CNY 33.07 | +1.47% | CNY 32.95 | CNY 34.27 | CNY 32.75 | 39.75M |
| 2026-06-02 | CNY 32.59 | -2.54% | CNY 33.00 | CNY 33.76 | CNY 32.50 | 33.10M |
| 2026-06-01 | CNY 33.44 | -1.21% | CNY 33.50 | CNY 34.00 | CNY 32.70 | 35.24M |
| 2026-05-29 | CNY 33.85 | -9.52% | CNY 37.20 | CNY 37.40 | CNY 33.36 | 61.22M |
| 2026-05-28 | CNY 37.41 | +3.43% | CNY 35.82 | CNY 37.60 | CNY 35.36 | 60.76M |
| 2026-05-27 | CNY 36.17 | +2.61% | CNY 35.20 | CNY 38.38 | CNY 35.03 | 72.40M |
| 2026-05-26 | CNY 35.25 | -4.03% | CNY 35.90 | CNY 36.30 | CNY 34.58 | 53.31M |