Shenzhen Jame Technology Corp. Ltd. Class A 300868
SZSE · China · Producer Manufacturing
CNY 72.71-2.82 (-3.73%)
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 72.71 | -3.73% | CNY 76.83 | CNY 77.35 | CNY 72.58 | 2.23M |
| 2026-09-29 | CNY 75.53 | -2.60% | CNY 77.63 | CNY 77.63 | CNY 74.50 | 2.26M |
| 2026-09-28 | CNY 77.55 | -6.39% | CNY 82.83 | CNY 82.98 | CNY 74.75 | 3.38M |
| 2026-09-24 | CNY 82.84 | -5.14% | CNY 86.86 | CNY 86.98 | CNY 82.60 | 2.72M |
| 2026-09-23 | CNY 87.33 | -1.96% | CNY 88.99 | CNY 93.50 | CNY 87.00 | 4.65M |
| 2026-09-22 | CNY 89.08 | -1.76% | CNY 91.17 | CNY 92.65 | CNY 88.42 | 3.08M |
| 2026-09-21 | CNY 90.68 | -2.07% | CNY 92.70 | CNY 93.92 | CNY 88.88 | 3.42M |
| 2026-09-18 | CNY 92.60 | +2.55% | CNY 91.43 | CNY 94.00 | CNY 90.32 | 4.09M |
| 2026-09-17 | CNY 90.30 | -4.36% | CNY 95.41 | CNY 95.90 | CNY 90.12 | 4.25M |
| 2026-09-16 | CNY 94.42 | -0.03% | CNY 95.22 | CNY 99.99 | CNY 92.68 | 6.83M |
| 2026-09-15 | CNY 94.45 | +7.44% | CNY 89.90 | CNY 99.80 | CNY 88.00 | 6.77M |
| 2026-09-14 | CNY 87.91 | +13.74% | CNY 76.30 | CNY 89.33 | CNY 75.00 | 5.20M |
| 2026-09-11 | CNY 77.29 | -1.93% | CNY 78.00 | CNY 78.27 | CNY 72.68 | 2.47M |
| 2026-09-10 | CNY 78.81 | -0.73% | CNY 78.60 | CNY 79.63 | CNY 76.89 | 1.35M |
| 2026-09-09 | CNY 79.39 | -0.43% | CNY 79.73 | CNY 82.48 | CNY 78.70 | 1.78M |
| 2026-09-08 | CNY 79.73 | -3.26% | CNY 82.46 | CNY 83.08 | CNY 79.10 | 2.13M |
| 2026-09-07 | CNY 82.42 | +2.26% | CNY 81.77 | CNY 83.58 | CNY 81.05 | 2.50M |
| 2026-09-04 | CNY 80.60 | -4.49% | CNY 84.79 | CNY 87.83 | CNY 79.56 | 2.77M |
| 2026-09-03 | CNY 84.39 | -1.55% | CNY 86.00 | CNY 87.43 | CNY 83.27 | 2.06M |
| 2026-09-02 | CNY 85.72 | -2.66% | CNY 88.59 | CNY 88.59 | CNY 84.73 | 2.17M |
| 2026-09-01 | CNY 88.06 | -1.62% | CNY 91.12 | CNY 91.12 | CNY 85.05 | 2.90M |
| 2026-08-31 | CNY 89.51 | +3.49% | CNY 84.65 | CNY 90.17 | CNY 82.70 | 3.03M |
| 2026-08-28 | CNY 86.49 | -4.43% | CNY 90.05 | CNY 91.71 | CNY 86.36 | 2.75M |
| 2026-08-27 | CNY 90.50 | +6.22% | CNY 85.76 | CNY 91.26 | CNY 84.02 | 3.96M |
| 2026-08-26 | CNY 85.20 | -8.68% | CNY 93.30 | CNY 94.95 | CNY 81.67 | 5.59M |
| 2026-08-25 | CNY 93.30 | +2.40% | CNY 91.11 | CNY 94.99 | CNY 87.00 | 3.92M |
| 2026-08-24 | CNY 91.11 | +3.53% | CNY 88.07 | CNY 95.00 | CNY 86.01 | 4.50M |
| 2026-08-21 | CNY 88.00 | +0.20% | CNY 84.85 | CNY 91.66 | CNY 82.22 | 3.43M |
| 2026-08-20 | CNY 87.82 | +3.50% | CNY 86.91 | CNY 89.48 | CNY 85.79 | 2.66M |
| 2026-08-19 | CNY 84.85 | -11.41% | CNY 92.00 | CNY 93.50 | CNY 84.09 | 3.37M |
| 2026-08-18 | CNY 95.78 | -1.76% | CNY 98.63 | CNY 98.96 | CNY 93.91 | 2.78M |
| 2026-08-17 | CNY 97.50 | +5.83% | CNY 91.79 | CNY 97.89 | CNY 90.63 | 2.99M |
| 2026-08-14 | CNY 92.13 | +6.51% | CNY 87.52 | CNY 93.38 | CNY 87.12 | 3.10M |
| 2026-08-13 | CNY 86.50 | -3.44% | CNY 90.13 | CNY 93.00 | CNY 86.00 | 2.63M |
| 2026-08-12 | CNY 89.58 | +2.37% | CNY 87.51 | CNY 90.66 | CNY 86.66 | 2.62M |
| 2026-08-11 | CNY 87.51 | -1.37% | CNY 89.09 | CNY 90.68 | CNY 86.00 | 3.18M |
| 2026-08-10 | CNY 88.73 | +1.01% | CNY 88.00 | CNY 89.60 | CNY 83.00 | 4.25M |
| 2026-08-07 | CNY 87.84 | +5.39% | CNY 82.92 | CNY 88.02 | CNY 79.74 | 4.57M |
| 2026-08-06 | CNY 83.35 | +3.18% | CNY 79.92 | CNY 85.22 | CNY 77.00 | 4.13M |
| 2026-08-05 | CNY 80.78 | +12.38% | CNY 71.66 | CNY 82.60 | CNY 71.27 | 4.86M |
| 2026-08-04 | CNY 71.88 | +8.89% | CNY 66.19 | CNY 73.58 | CNY 65.57 | 5.26M |
| 2026-08-03 | CNY 66.01 | -4.82% | CNY 69.01 | CNY 69.82 | CNY 64.30 | 4.21M |
| 2026-07-31 | CNY 69.35 | +3.93% | CNY 72.00 | CNY 78.00 | CNY 68.19 | 5.52M |
| 2026-07-30 | CNY 66.73 | -10.41% | CNY 74.48 | CNY 75.79 | CNY 66.02 | 4.66M |
| 2026-07-29 | CNY 74.48 | -5.72% | CNY 78.21 | CNY 80.00 | CNY 69.60 | 4.89M |
| 2026-07-28 | CNY 79.00 | -6.83% | CNY 83.19 | CNY 85.58 | CNY 77.57 | 4.37M |
| 2026-07-27 | CNY 84.79 | +5.99% | CNY 80.92 | CNY 85.88 | CNY 78.03 | 4.57M |
| 2026-07-24 | CNY 80.00 | +1.56% | CNY 77.36 | CNY 82.66 | CNY 75.52 | 4.98M |
| 2026-07-23 | CNY 78.77 | -2.87% | CNY 81.35 | CNY 84.49 | CNY 76.67 | 3.38M |
| 2026-07-22 | CNY 81.10 | -2.12% | CNY 85.40 | CNY 86.62 | CNY 79.03 | 6.59M |
| 2026-07-21 | CNY 82.86 | +13.31% | CNY 74.65 | CNY 83.50 | CNY 60.93 | 11.26M |
| 2026-07-20 | CNY 73.13 | -20.00% | CNY 94.90 | CNY 95.90 | CNY 73.13 | 6.99M |
| 2026-07-17 | CNY 91.41 | -12.18% | CNY 103.78 | CNY 104.00 | CNY 90.61 | 6.22M |
| 2026-07-16 | CNY 104.09 | -9.49% | CNY 113.17 | CNY 115.36 | CNY 103.00 | 4.63M |
| 2026-07-15 | CNY 115.00 | -5.37% | CNY 124.42 | CNY 125.42 | CNY 113.75 | 3.24M |
| 2026-07-14 | CNY 121.52 | +6.60% | CNY 113.89 | CNY 124.48 | CNY 112.51 | 5.63M |
| 2026-07-13 | CNY 114.00 | -11.63% | CNY 131.03 | CNY 131.03 | CNY 112.68 | 5.59M |
| 2026-07-10 | CNY 129.00 | -6.22% | CNY 141.80 | CNY 144.84 | CNY 129.00 | 3.23M |
| 2026-07-09 | CNY 137.55 | +9.36% | CNY 130.93 | CNY 138.54 | CNY 127.01 | 3.44M |
| 2026-07-08 | CNY 125.78 | -9.71% | CNY 137.65 | CNY 141.86 | CNY 124.57 | 4.56M |
| 2026-07-07 | CNY 139.30 | -6.82% | CNY 147.24 | CNY 150.68 | CNY 135.83 | 2.99M |
| 2026-07-06 | CNY 149.50 | +1.09% | CNY 149.21 | CNY 158.00 | CNY 138.18 | 3.47M |
| 2026-07-03 | CNY 147.89 | +1.70% | CNY 141.58 | CNY 154.09 | CNY 141.58 | 3.21M |
| 2026-07-02 | CNY 145.42 | -8.18% | CNY 149.10 | CNY 160.00 | CNY 144.00 | 3.76M |
| 2026-07-01 | CNY 158.37 | +7.95% | CNY 148.46 | CNY 170.96 | CNY 148.45 | 4.38M |
| 2026-06-30 | CNY 146.71 | +5.32% | CNY 141.00 | CNY 147.55 | CNY 139.00 | 3.79M |
| 2026-06-29 | CNY 139.30 | -8.54% | CNY 152.27 | CNY 162.47 | CNY 129.50 | 6.59M |
| 2026-06-26 | CNY 152.30 | -3.84% | CNY 158.00 | CNY 162.88 | CNY 150.00 | 2.91M |
| 2026-06-25 | CNY 158.39 | +0.91% | CNY 161.00 | CNY 162.88 | CNY 153.00 | 3.13M |
| 2026-06-24 | CNY 156.96 | -0.37% | CNY 154.00 | CNY 161.99 | CNY 149.00 | 2.64M |
| 2026-06-23 | CNY 157.54 | -1.41% | CNY 159.79 | CNY 161.00 | CNY 152.27 | 3.20M |
| 2026-06-22 | CNY 159.79 | +9.63% | CNY 151.00 | CNY 162.99 | CNY 147.90 | 4.62M |
| 2026-06-18 | CNY 145.75 | +4.78% | CNY 137.82 | CNY 147.90 | CNY 137.82 | 3.04M |
| 2026-06-17 | CNY 139.10 | -1.76% | CNY 141.13 | CNY 142.88 | CNY 135.00 | 4.22M |
| 2026-06-16 | CNY 141.59 | +9.34% | CNY 126.20 | CNY 142.00 | CNY 124.20 | 4.69M |
| 2026-06-15 | CNY 129.50 | +14.60% | CNY 118.00 | CNY 130.50 | CNY 113.50 | 6.05M |
| 2026-06-12 | CNY 113.00 | +3.20% | CNY 113.59 | CNY 119.66 | CNY 110.50 | 4.49M |
| 2026-06-11 | CNY 109.50 | -2.93% | CNY 109.11 | CNY 116.10 | CNY 106.18 | 3.08M |
| 2026-06-10 | CNY 112.81 | -8.80% | CNY 121.58 | CNY 124.68 | CNY 110.50 | 4.21M |
| 2026-06-09 | CNY 123.69 | +6.45% | CNY 117.98 | CNY 124.00 | CNY 115.36 | 4.92M |
| 2026-06-08 | CNY 116.20 | -4.31% | CNY 118.00 | CNY 122.28 | CNY 114.00 | 3.89M |
| 2026-06-05 | CNY 121.43 | -5.83% | CNY 128.52 | CNY 129.90 | CNY 120.42 | 5.35M |
| 2026-06-04 | CNY 128.95 | +12.73% | CNY 113.90 | CNY 131.00 | CNY 109.62 | 7.36M |
| 2026-06-03 | CNY 114.39 | +7.66% | CNY 105.26 | CNY 123.96 | CNY 103.14 | 6.91M |
| 2026-06-02 | CNY 106.25 | +2.83% | CNY 104.60 | CNY 111.22 | CNY 103.01 | 4.90M |
| 2026-06-01 | CNY 103.33 | -2.84% | CNY 106.49 | CNY 107.69 | CNY 101.50 | 2.56M |
| 2026-05-29 | CNY 106.35 | -6.43% | CNY 113.34 | CNY 113.68 | CNY 104.19 | 3.78M |
| 2026-05-28 | CNY 113.66 | -0.30% | CNY 114.00 | CNY 115.50 | CNY 111.33 | 3.41M |
| 2026-05-27 | CNY 114.00 | -4.43% | CNY 121.42 | CNY 124.18 | CNY 112.81 | 4.67M |
| 2026-05-26 | CNY 119.28 | +1.33% | CNY 120.08 | CNY 122.80 | CNY 114.12 | 7.96M |