Jones Tech PLC Class A 300684
SZSE · China · Electronic Technology
CNY 108.10+0.72 (+0.67%)
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 108.10 | +0.67% | CNY 108.09 | CNY 116.12 | CNY 107.61 | 21.25M |
| 2026-09-29 | CNY 107.38 | -1.67% | CNY 109.32 | CNY 112.60 | CNY 105.33 | 19.14M |
| 2026-09-28 | CNY 109.20 | -7.94% | CNY 120.00 | CNY 120.00 | CNY 108.00 | 24.46M |
| 2026-09-24 | CNY 118.62 | -0.74% | CNY 119.41 | CNY 123.19 | CNY 118.00 | 22.23M |
| 2026-09-23 | CNY 119.50 | +6.93% | CNY 114.91 | CNY 126.99 | CNY 114.50 | 33.71M |
| 2026-09-22 | CNY 111.76 | +12.02% | CNY 101.99 | CNY 116.66 | CNY 101.77 | 32.50M |
| 2026-09-21 | CNY 99.77 | +1.92% | CNY 100.98 | CNY 102.25 | CNY 97.09 | 13.88M |
| 2026-09-18 | CNY 97.89 | +4.37% | CNY 96.98 | CNY 99.10 | CNY 94.41 | 15.31M |
| 2026-09-17 | CNY 93.79 | +0.02% | CNY 93.02 | CNY 97.00 | CNY 92.81 | 15.10M |
| 2026-09-16 | CNY 93.77 | +5.49% | CNY 89.15 | CNY 95.39 | CNY 88.01 | 19.46M |
| 2026-09-15 | CNY 88.89 | +5.06% | CNY 84.98 | CNY 89.26 | CNY 84.60 | 16.52M |
| 2026-09-14 | CNY 84.61 | -1.39% | CNY 83.00 | CNY 85.98 | CNY 78.50 | 17.14M |
| 2026-09-11 | CNY 85.80 | +2.75% | CNY 83.00 | CNY 87.32 | CNY 82.00 | 17.47M |
| 2026-09-10 | CNY 83.50 | -0.19% | CNY 83.00 | CNY 86.25 | CNY 82.06 | 15.27M |
| 2026-09-09 | CNY 83.66 | -5.18% | CNY 87.01 | CNY 88.98 | CNY 82.10 | 27.31M |
| 2026-09-08 | CNY 88.23 | -15.46% | CNY 96.00 | CNY 97.00 | CNY 86.00 | 40.92M |
| 2026-09-07 | CNY 104.36 | +17.39% | CNY 91.00 | CNY 106.68 | CNY 89.50 | 45.88M |
| 2026-09-04 | CNY 88.90 | -0.74% | CNY 91.91 | CNY 94.41 | CNY 87.66 | 27.22M |
| 2026-09-03 | CNY 89.56 | +1.04% | CNY 91.78 | CNY 94.34 | CNY 85.67 | 31.66M |
| 2026-09-02 | CNY 88.64 | -6.89% | CNY 95.00 | CNY 95.99 | CNY 88.01 | 28.84M |
| 2026-09-01 | CNY 95.20 | +0.74% | CNY 94.50 | CNY 97.18 | CNY 90.88 | 24.48M |
| 2026-08-31 | CNY 94.50 | +3.17% | CNY 88.50 | CNY 94.52 | CNY 88.10 | 20.63M |
| 2026-08-28 | CNY 91.60 | +1.86% | CNY 87.99 | CNY 94.58 | CNY 87.99 | 25.13M |
| 2026-08-27 | CNY 89.93 | +2.89% | CNY 87.99 | CNY 92.20 | CNY 86.90 | 29.84M |
| 2026-08-26 | CNY 87.40 | +1.62% | CNY 84.68 | CNY 87.40 | CNY 82.60 | 19.25M |
| 2026-08-25 | CNY 86.01 | +2.15% | CNY 82.02 | CNY 88.47 | CNY 81.12 | 24.93M |
| 2026-08-24 | CNY 84.20 | +0.12% | CNY 85.80 | CNY 87.58 | CNY 80.50 | 22.48M |
| 2026-08-21 | CNY 84.10 | -7.25% | CNY 87.98 | CNY 88.10 | CNY 80.92 | 24.55M |
| 2026-08-20 | CNY 90.67 | +4.71% | CNY 88.55 | CNY 92.98 | CNY 86.00 | 30.37M |
| 2026-08-19 | CNY 86.59 | -10.73% | CNY 90.19 | CNY 91.99 | CNY 84.01 | 40.58M |
| 2026-08-18 | CNY 97.00 | +20.00% | CNY 96.62 | CNY 97.00 | CNY 92.11 | 50.22M |
| 2026-08-17 | CNY 80.83 | +20.00% | CNY 80.83 | CNY 80.83 | CNY 80.83 | 3.63M |
| 2026-08-14 | CNY 67.36 | +20.01% | CNY 67.36 | CNY 67.36 | CNY 67.36 | 4.25M |
| 2026-08-13 | CNY 56.13 | +8.23% | CNY 52.61 | CNY 59.29 | CNY 51.86 | 24.96M |
| 2026-08-12 | CNY 51.86 | +1.61% | CNY 51.82 | CNY 52.70 | CNY 50.63 | 10.23M |
| 2026-08-11 | CNY 51.04 | -1.37% | CNY 51.26 | CNY 52.19 | CNY 50.00 | 10.08M |
| 2026-08-10 | CNY 51.75 | +0.10% | CNY 51.91 | CNY 53.05 | CNY 50.50 | 13.67M |
| 2026-08-07 | CNY 51.70 | +7.37% | CNY 47.88 | CNY 52.95 | CNY 47.20 | 19.60M |
| 2026-08-06 | CNY 48.15 | +2.01% | CNY 46.66 | CNY 49.01 | CNY 45.68 | 13.31M |
| 2026-08-05 | CNY 47.20 | +4.94% | CNY 44.31 | CNY 47.91 | CNY 44.31 | 15.56M |
| 2026-08-04 | CNY 44.98 | +6.06% | CNY 43.00 | CNY 45.81 | CNY 42.46 | 15.33M |
| 2026-08-03 | CNY 42.41 | -2.08% | CNY 43.09 | CNY 43.85 | CNY 41.26 | 13.42M |
| 2026-07-31 | CNY 43.31 | +2.80% | CNY 45.20 | CNY 46.46 | CNY 43.01 | 16.44M |
| 2026-07-30 | CNY 42.13 | -9.63% | CNY 46.36 | CNY 46.80 | CNY 41.45 | 17.06M |
| 2026-07-29 | CNY 46.62 | -1.33% | CNY 47.25 | CNY 48.83 | CNY 44.20 | 19.17M |
| 2026-07-28 | CNY 47.25 | -8.25% | CNY 50.86 | CNY 51.36 | CNY 46.80 | 16.17M |
| 2026-07-27 | CNY 51.50 | +10.99% | CNY 47.32 | CNY 54.10 | CNY 46.40 | 21.02M |
| 2026-07-24 | CNY 46.40 | -3.83% | CNY 47.39 | CNY 49.21 | CNY 46.23 | 10.95M |
| 2026-07-23 | CNY 48.25 | -3.13% | CNY 49.95 | CNY 52.30 | CNY 47.72 | 13.99M |
| 2026-07-22 | CNY 49.81 | -2.56% | CNY 51.00 | CNY 53.30 | CNY 49.46 | 18.67M |
| 2026-07-21 | CNY 51.12 | +6.21% | CNY 50.17 | CNY 51.29 | CNY 43.17 | 22.06M |
| 2026-07-20 | CNY 48.13 | -11.69% | CNY 56.00 | CNY 56.65 | CNY 46.00 | 27.73M |
| 2026-07-17 | CNY 54.50 | -18.44% | CNY 65.93 | CNY 65.98 | CNY 54.40 | 32.76M |
| 2026-07-16 | CNY 66.82 | -1.43% | CNY 67.25 | CNY 72.50 | CNY 65.01 | 25.97M |
| 2026-07-15 | CNY 67.79 | +0.97% | CNY 66.92 | CNY 70.40 | CNY 65.50 | 20.99M |
| 2026-07-14 | CNY 67.14 | +6.20% | CNY 63.68 | CNY 67.59 | CNY 58.52 | 25.19M |
| 2026-07-13 | CNY 63.22 | -9.18% | CNY 68.83 | CNY 71.00 | CNY 62.67 | 19.23M |
| 2026-07-10 | CNY 69.61 | +1.83% | CNY 69.18 | CNY 74.63 | CNY 68.37 | 26.19M |
| 2026-07-09 | CNY 68.36 | +4.19% | CNY 66.92 | CNY 68.55 | CNY 62.80 | 22.85M |
| 2026-07-08 | CNY 65.61 | -5.43% | CNY 70.77 | CNY 71.00 | CNY 65.29 | 19.74M |
| 2026-07-07 | CNY 69.38 | -6.76% | CNY 72.19 | CNY 72.98 | CNY 67.77 | 37.65M |
| 2026-07-06 | CNY 74.41 | +20.00% | CNY 62.80 | CNY 74.41 | CNY 62.05 | 46.57M |
| 2026-07-03 | CNY 62.01 | +6.91% | CNY 58.85 | CNY 65.66 | CNY 58.78 | 27.22M |
| 2026-07-02 | CNY 58.00 | -0.45% | CNY 57.00 | CNY 61.56 | CNY 55.51 | 19.46M |
| 2026-07-01 | CNY 58.26 | -4.49% | CNY 60.99 | CNY 61.90 | CNY 57.70 | 14.67M |
| 2026-06-30 | CNY 61.00 | +8.83% | CNY 55.31 | CNY 61.28 | CNY 54.83 | 22.40M |
| 2026-06-29 | CNY 56.05 | -2.37% | CNY 56.66 | CNY 60.45 | CNY 55.35 | 18.06M |
| 2026-06-26 | CNY 57.41 | -3.35% | CNY 57.70 | CNY 59.30 | CNY 55.06 | 15.98M |
| 2026-06-25 | CNY 59.40 | +0.92% | CNY 59.01 | CNY 61.18 | CNY 58.10 | 15.16M |
| 2026-06-24 | CNY 58.86 | -0.24% | CNY 58.58 | CNY 60.08 | CNY 56.52 | 14.97M |
| 2026-06-23 | CNY 59.00 | -2.96% | CNY 63.65 | CNY 63.95 | CNY 58.20 | 18.06M |
| 2026-06-22 | CNY 60.80 | +0.61% | CNY 61.00 | CNY 63.98 | CNY 59.29 | 17.01M |
| 2026-06-18 | CNY 60.43 | +1.72% | CNY 58.80 | CNY 61.16 | CNY 58.35 | 13.78M |
| 2026-06-17 | CNY 59.41 | +2.79% | CNY 56.78 | CNY 59.78 | CNY 56.42 | 13.73M |
| 2026-06-16 | CNY 57.80 | +1.30% | CNY 56.99 | CNY 58.40 | CNY 56.24 | 12.40M |
| 2026-06-15 | CNY 57.06 | +8.21% | CNY 52.98 | CNY 57.15 | CNY 52.74 | 17.62M |
| 2026-06-12 | CNY 52.73 | -2.19% | CNY 55.60 | CNY 55.84 | CNY 51.30 | 16.01M |
| 2026-06-11 | CNY 53.91 | +2.02% | CNY 52.69 | CNY 55.48 | CNY 51.66 | 13.21M |
| 2026-06-10 | CNY 52.84 | -2.71% | CNY 54.80 | CNY 57.66 | CNY 52.30 | 15.25M |
| 2026-06-09 | CNY 54.31 | +5.58% | CNY 52.88 | CNY 54.44 | CNY 51.64 | 12.73M |
| 2026-06-08 | CNY 51.44 | -9.28% | CNY 53.40 | CNY 54.70 | CNY 50.69 | 17.26M |
| 2026-06-05 | CNY 56.70 | +1.03% | CNY 55.18 | CNY 59.25 | CNY 53.53 | 20.35M |
| 2026-06-04 | CNY 56.12 | +2.22% | CNY 54.70 | CNY 58.88 | CNY 54.41 | 19.98M |
| 2026-06-03 | CNY 54.90 | -5.41% | CNY 57.80 | CNY 58.19 | CNY 54.06 | 23.71M |
| 2026-06-02 | CNY 58.04 | +0.07% | CNY 56.84 | CNY 59.66 | CNY 55.51 | 14.85M |
| 2026-06-01 | CNY 58.00 | +3.28% | CNY 56.53 | CNY 60.37 | CNY 55.26 | 18.44M |
| 2026-05-29 | CNY 56.16 | -12.04% | CNY 63.59 | CNY 63.66 | CNY 55.60 | 22.64M |
| 2026-05-28 | CNY 63.85 | +1.38% | CNY 62.46 | CNY 64.22 | CNY 61.56 | 13.71M |
| 2026-05-27 | CNY 62.98 | -1.18% | CNY 65.30 | CNY 66.55 | CNY 62.05 | 18.17M |
| 2026-05-26 | CNY 63.73 | -4.24% | CNY 65.80 | CNY 66.72 | CNY 62.80 | 18.15M |