Jushri Technologies, Inc. Class A 300762
SZSE · China · Electronic Technology
CNY 24.54-0.29 (-1.17%)
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 24.54 | -1.17% | CNY 25.23 | CNY 25.27 | CNY 24.44 | 8.80M |
| 2026-09-29 | CNY 24.83 | -0.92% | CNY 24.95 | CNY 25.22 | CNY 24.66 | 9.86M |
| 2026-09-28 | CNY 25.06 | -5.08% | CNY 26.12 | CNY 26.45 | CNY 24.90 | 14.22M |
| 2026-09-24 | CNY 26.40 | -1.53% | CNY 26.81 | CNY 27.15 | CNY 26.37 | 12.24M |
| 2026-09-23 | CNY 26.81 | -1.65% | CNY 27.17 | CNY 27.22 | CNY 26.64 | 10.80M |
| 2026-09-22 | CNY 27.26 | -0.40% | CNY 27.50 | CNY 27.93 | CNY 27.10 | 17.23M |
| 2026-09-21 | CNY 27.37 | +0.29% | CNY 27.37 | CNY 27.70 | CNY 26.91 | 15.02M |
| 2026-09-18 | CNY 27.29 | +1.83% | CNY 27.30 | CNY 27.55 | CNY 26.93 | 13.68M |
| 2026-09-17 | CNY 26.80 | -2.23% | CNY 27.17 | CNY 27.76 | CNY 26.70 | 12.70M |
| 2026-09-16 | CNY 27.41 | +1.14% | CNY 27.34 | CNY 27.69 | CNY 26.87 | 13.19M |
| 2026-09-15 | CNY 27.10 | -0.51% | CNY 27.02 | CNY 27.39 | CNY 26.88 | 8.45M |
| 2026-09-14 | CNY 27.24 | +2.52% | CNY 26.57 | CNY 27.59 | CNY 26.19 | 13.19M |
| 2026-09-11 | CNY 26.57 | -1.99% | CNY 26.80 | CNY 27.00 | CNY 25.94 | 17.08M |
| 2026-09-10 | CNY 27.11 | -0.48% | CNY 27.13 | CNY 27.56 | CNY 26.71 | 9.90M |
| 2026-09-09 | CNY 27.24 | -1.02% | CNY 27.50 | CNY 27.84 | CNY 27.19 | 10.93M |
| 2026-09-08 | CNY 27.52 | -1.01% | CNY 27.72 | CNY 28.29 | CNY 27.42 | 12.00M |
| 2026-09-07 | CNY 27.80 | -0.50% | CNY 27.99 | CNY 28.33 | CNY 27.75 | 10.34M |
| 2026-09-04 | CNY 27.94 | -0.96% | CNY 28.55 | CNY 29.17 | CNY 27.77 | 15.30M |
| 2026-09-03 | CNY 28.21 | -0.28% | CNY 28.56 | CNY 28.57 | CNY 27.70 | 13.32M |
| 2026-09-02 | CNY 28.29 | -1.33% | CNY 28.29 | CNY 28.62 | CNY 28.05 | 11.08M |
| 2026-09-01 | CNY 28.67 | -1.31% | CNY 29.00 | CNY 29.18 | CNY 28.15 | 13.80M |
| 2026-08-31 | CNY 29.05 | +1.64% | CNY 28.31 | CNY 29.25 | CNY 28.04 | 17.70M |
| 2026-08-28 | CNY 28.58 | -2.29% | CNY 28.50 | CNY 29.07 | CNY 28.28 | 21.41M |
| 2026-08-27 | CNY 29.25 | +6.75% | CNY 27.47 | CNY 29.38 | CNY 27.44 | 26.01M |
| 2026-08-26 | CNY 27.40 | -1.08% | CNY 27.98 | CNY 27.98 | CNY 27.03 | 12.33M |
| 2026-08-25 | CNY 27.70 | +2.44% | CNY 26.78 | CNY 27.95 | CNY 26.47 | 16.87M |
| 2026-08-24 | CNY 27.04 | -5.09% | CNY 28.26 | CNY 28.29 | CNY 26.48 | 25.45M |
| 2026-08-21 | CNY 28.49 | -0.73% | CNY 28.44 | CNY 29.07 | CNY 28.11 | 20.25M |
| 2026-08-20 | CNY 28.70 | -6.15% | CNY 30.80 | CNY 31.05 | CNY 28.41 | 42.32M |
| 2026-08-19 | CNY 30.58 | -8.96% | CNY 34.00 | CNY 34.50 | CNY 30.49 | 48.23M |
| 2026-08-18 | CNY 33.59 | +1.21% | CNY 33.00 | CNY 33.99 | CNY 32.75 | 26.50M |
| 2026-08-17 | CNY 33.19 | +2.76% | CNY 32.35 | CNY 33.20 | CNY 32.01 | 18.89M |
| 2026-08-14 | CNY 32.30 | +1.96% | CNY 31.92 | CNY 32.40 | CNY 31.15 | 17.67M |
| 2026-08-13 | CNY 31.68 | -0.09% | CNY 32.10 | CNY 32.80 | CNY 31.67 | 21.51M |
| 2026-08-12 | CNY 31.71 | +1.93% | CNY 31.02 | CNY 31.96 | CNY 30.82 | 22.56M |
| 2026-08-11 | CNY 31.11 | -6.10% | CNY 31.36 | CNY 31.80 | CNY 30.69 | 35.58M |
| 2026-08-10 | CNY 33.13 | +0.61% | CNY 33.49 | CNY 33.49 | CNY 31.61 | 29.57M |
| 2026-08-07 | CNY 32.93 | +2.52% | CNY 32.40 | CNY 33.11 | CNY 31.66 | 28.51M |
| 2026-08-06 | CNY 32.12 | +0.12% | CNY 31.68 | CNY 32.84 | CNY 31.51 | 23.88M |
| 2026-08-05 | CNY 32.08 | +3.99% | CNY 30.88 | CNY 32.49 | CNY 30.71 | 28.03M |
| 2026-08-04 | CNY 30.85 | +2.87% | CNY 30.42 | CNY 31.25 | CNY 29.93 | 24.61M |
| 2026-08-03 | CNY 29.99 | +3.20% | CNY 29.05 | CNY 30.40 | CNY 28.72 | 24.49M |
| 2026-07-31 | CNY 29.06 | +4.61% | CNY 29.08 | CNY 30.17 | CNY 28.80 | 26.19M |
| 2026-07-30 | CNY 27.78 | -4.37% | CNY 28.99 | CNY 29.38 | CNY 27.57 | 19.91M |
| 2026-07-29 | CNY 29.05 | +1.43% | CNY 28.91 | CNY 29.10 | CNY 27.63 | 23.44M |
| 2026-07-28 | CNY 28.64 | -4.05% | CNY 29.58 | CNY 30.33 | CNY 28.38 | 21.49M |
| 2026-07-27 | CNY 29.85 | +8.74% | CNY 28.20 | CNY 30.49 | CNY 28.00 | 33.53M |
| 2026-07-24 | CNY 27.45 | -5.25% | CNY 28.39 | CNY 28.94 | CNY 27.45 | 20.14M |
| 2026-07-23 | CNY 28.97 | -0.45% | CNY 29.00 | CNY 29.60 | CNY 28.60 | 21.33M |
| 2026-07-22 | CNY 29.10 | -2.25% | CNY 29.40 | CNY 30.25 | CNY 28.82 | 31.89M |
| 2026-07-21 | CNY 29.77 | +4.02% | CNY 29.00 | CNY 29.95 | CNY 26.25 | 41.54M |
| 2026-07-20 | CNY 28.62 | -5.39% | CNY 31.45 | CNY 31.66 | CNY 27.52 | 36.00M |
| 2026-07-17 | CNY 30.25 | -11.42% | CNY 33.90 | CNY 34.30 | CNY 30.25 | 35.52M |
| 2026-07-16 | CNY 34.15 | -4.66% | CNY 35.05 | CNY 36.44 | CNY 33.89 | 26.20M |
| 2026-07-15 | CNY 35.82 | -2.50% | CNY 36.77 | CNY 37.60 | CNY 35.59 | 30.28M |
| 2026-07-14 | CNY 36.74 | -8.04% | CNY 39.21 | CNY 39.79 | CNY 35.58 | 47.10M |
| 2026-07-13 | CNY 39.95 | -12.06% | CNY 44.54 | CNY 44.99 | CNY 38.60 | 60.26M |
| 2026-07-10 | CNY 45.43 | +6.34% | CNY 42.47 | CNY 49.94 | CNY 41.30 | 94.73M |
| 2026-07-09 | CNY 42.72 | +7.07% | CNY 40.11 | CNY 43.08 | CNY 39.35 | 40.80M |
| 2026-07-08 | CNY 39.90 | -3.83% | CNY 41.01 | CNY 43.59 | CNY 39.87 | 39.29M |
| 2026-07-07 | CNY 41.49 | +0.66% | CNY 41.82 | CNY 43.11 | CNY 40.52 | 32.57M |
| 2026-07-06 | CNY 41.22 | -11.16% | CNY 47.10 | CNY 47.58 | CNY 41.16 | 60.44M |
| 2026-07-03 | CNY 46.40 | +5.45% | CNY 44.02 | CNY 47.50 | CNY 44.02 | 58.24M |
| 2026-07-02 | CNY 44.00 | -3.76% | CNY 44.86 | CNY 46.02 | CNY 43.89 | 41.38M |
| 2026-07-01 | CNY 45.72 | +0.15% | CNY 44.90 | CNY 46.16 | CNY 44.13 | 48.80M |
| 2026-06-30 | CNY 45.65 | +3.99% | CNY 45.10 | CNY 46.33 | CNY 44.37 | 50.73M |
| 2026-06-29 | CNY 43.90 | -2.98% | CNY 45.02 | CNY 45.62 | CNY 43.29 | 46.64M |
| 2026-06-26 | CNY 45.25 | +11.89% | CNY 39.60 | CNY 46.88 | CNY 39.32 | 87.19M |
| 2026-06-25 | CNY 40.44 | -3.02% | CNY 41.13 | CNY 41.66 | CNY 39.43 | 42.42M |
| 2026-06-24 | CNY 41.70 | +5.17% | CNY 39.65 | CNY 42.32 | CNY 38.59 | 51.27M |
| 2026-06-23 | CNY 39.65 | -0.38% | CNY 39.20 | CNY 41.43 | CNY 38.50 | 36.21M |
| 2026-06-22 | CNY 39.80 | -2.69% | CNY 40.90 | CNY 41.49 | CNY 38.50 | 46.34M |
| 2026-06-18 | CNY 40.90 | +5.25% | CNY 37.71 | CNY 41.80 | CNY 37.71 | 56.24M |
| 2026-06-17 | CNY 38.86 | +10.40% | CNY 36.05 | CNY 40.44 | CNY 36.05 | 67.26M |
| 2026-06-16 | CNY 35.20 | -2.55% | CNY 36.84 | CNY 37.42 | CNY 35.18 | 32.08M |
| 2026-06-15 | CNY 36.12 | -1.47% | CNY 36.72 | CNY 36.80 | CNY 35.11 | 31.32M |
| 2026-06-12 | CNY 36.66 | -3.22% | CNY 39.00 | CNY 39.25 | CNY 36.40 | 39.60M |
| 2026-06-11 | CNY 37.88 | +1.50% | CNY 36.93 | CNY 38.20 | CNY 35.70 | 37.97M |
| 2026-06-10 | CNY 37.32 | +1.19% | CNY 37.88 | CNY 39.57 | CNY 37.19 | 42.75M |
| 2026-06-09 | CNY 36.88 | +3.57% | CNY 36.05 | CNY 37.00 | CNY 34.73 | 33.36M |
| 2026-06-08 | CNY 35.61 | -3.60% | CNY 36.08 | CNY 38.48 | CNY 35.56 | 46.98M |
| 2026-06-05 | CNY 36.94 | +5.94% | CNY 36.45 | CNY 38.31 | CNY 35.50 | 53.59M |
| 2026-06-04 | CNY 34.87 | -1.41% | CNY 34.91 | CNY 36.00 | CNY 34.57 | 24.40M |
| 2026-06-03 | CNY 35.37 | +5.46% | CNY 33.55 | CNY 36.39 | CNY 33.20 | 44.58M |
| 2026-06-02 | CNY 33.54 | +4.16% | CNY 32.66 | CNY 34.28 | CNY 31.33 | 40.99M |
| 2026-06-01 | CNY 32.20 | -4.25% | CNY 33.71 | CNY 33.88 | CNY 32.16 | 30.97M |
| 2026-05-29 | CNY 33.63 | -7.99% | CNY 36.55 | CNY 36.57 | CNY 33.22 | 38.75M |
| 2026-05-28 | CNY 36.55 | +1.02% | CNY 36.22 | CNY 37.45 | CNY 35.63 | 25.15M |
| 2026-05-27 | CNY 36.18 | -3.08% | CNY 38.07 | CNY 38.25 | CNY 35.81 | 25.26M |
| 2026-05-26 | CNY 37.33 | -5.90% | CNY 39.30 | CNY 39.49 | CNY 36.64 | 34.31M |