Xiamen Jiarong Technology Co. Ltd. Class A 301148
SZSE · China · Producer Manufacturing
CNY 57.56-0.74 (-1.27%)
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 57.56 | -1.27% | CNY 59.05 | CNY 59.19 | CNY 56.80 | 1.01M |
| 2026-09-29 | CNY 58.30 | +1.94% | CNY 57.00 | CNY 59.15 | CNY 57.00 | 924.20K |
| 2026-09-28 | CNY 57.19 | -2.34% | CNY 58.68 | CNY 59.25 | CNY 56.52 | 1.10M |
| 2026-09-24 | CNY 58.56 | -4.11% | CNY 60.99 | CNY 61.26 | CNY 58.55 | 1.59M |
| 2026-09-23 | CNY 61.07 | +5.06% | CNY 58.54 | CNY 61.58 | CNY 57.77 | 2.47M |
| 2026-09-22 | CNY 58.13 | -0.29% | CNY 58.45 | CNY 58.88 | CNY 57.58 | 1.08M |
| 2026-09-21 | CNY 58.30 | -2.33% | CNY 60.00 | CNY 61.42 | CNY 58.05 | 1.70M |
| 2026-09-18 | CNY 59.69 | +1.86% | CNY 58.80 | CNY 59.90 | CNY 58.50 | 1.47M |
| 2026-09-17 | CNY 58.60 | +2.50% | CNY 57.17 | CNY 59.03 | CNY 57.14 | 1.56M |
| 2026-09-16 | CNY 57.17 | -0.56% | CNY 57.48 | CNY 57.78 | CNY 56.50 | 991.29K |
| 2026-09-15 | CNY 57.49 | +0.02% | CNY 57.60 | CNY 59.16 | CNY 56.02 | 1.53M |
| 2026-09-14 | CNY 57.48 | +0.67% | CNY 56.73 | CNY 58.00 | CNY 56.00 | 1.06M |
| 2026-09-11 | CNY 57.10 | +3.74% | CNY 54.50 | CNY 58.00 | CNY 53.02 | 1.81M |
| 2026-09-10 | CNY 55.04 | -1.98% | CNY 55.71 | CNY 56.73 | CNY 55.01 | 708.40K |
| 2026-09-09 | CNY 56.15 | -0.35% | CNY 55.80 | CNY 57.30 | CNY 55.80 | 1.38M |
| 2026-09-08 | CNY 56.35 | +1.95% | CNY 55.27 | CNY 56.50 | CNY 53.61 | 1.72M |
| 2026-09-07 | CNY 55.27 | +4.96% | CNY 52.66 | CNY 56.29 | CNY 52.25 | 1.94M |
| 2026-09-04 | CNY 52.66 | -0.92% | CNY 53.16 | CNY 53.99 | CNY 51.79 | 1.06M |
| 2026-09-03 | CNY 53.15 | +3.06% | CNY 51.56 | CNY 53.35 | CNY 51.32 | 984.50K |
| 2026-09-02 | CNY 51.57 | -1.30% | CNY 51.90 | CNY 52.19 | CNY 50.89 | 581.00K |
| 2026-09-01 | CNY 52.25 | +0.89% | CNY 51.63 | CNY 53.27 | CNY 51.26 | 843.70K |
| 2026-08-31 | CNY 51.79 | -0.44% | CNY 51.50 | CNY 52.26 | CNY 50.82 | 828.90K |
| 2026-08-28 | CNY 52.02 | -0.17% | CNY 52.56 | CNY 54.05 | CNY 51.90 | 1.47M |
| 2026-08-27 | CNY 52.11 | +1.28% | CNY 51.26 | CNY 52.80 | CNY 51.10 | 1.14M |
| 2026-08-26 | CNY 51.45 | +0.49% | CNY 51.18 | CNY 52.19 | CNY 50.60 | 676.31K |
| 2026-08-25 | CNY 51.20 | +1.99% | CNY 49.86 | CNY 51.93 | CNY 49.40 | 784.80K |
| 2026-08-24 | CNY 50.20 | -3.26% | CNY 52.92 | CNY 52.92 | CNY 49.65 | 918.90K |
| 2026-08-21 | CNY 51.89 | +0.78% | CNY 51.21 | CNY 51.93 | CNY 50.08 | 813.30K |
| 2026-08-20 | CNY 51.49 | +1.36% | CNY 51.07 | CNY 52.90 | CNY 51.01 | 1.09M |
| 2026-08-19 | CNY 50.80 | -2.79% | CNY 51.52 | CNY 51.90 | CNY 50.60 | 1.05M |
| 2026-08-18 | CNY 52.26 | -0.95% | CNY 52.69 | CNY 53.00 | CNY 51.58 | 1.30M |
| 2026-08-17 | CNY 52.76 | -2.82% | CNY 54.11 | CNY 54.11 | CNY 51.85 | 1.84M |
| 2026-08-14 | CNY 54.29 | -2.86% | CNY 55.38 | CNY 55.89 | CNY 51.51 | 2.87M |
| 2026-08-13 | CNY 55.89 | -6.48% | CNY 59.87 | CNY 61.30 | CNY 55.40 | 3.42M |
| 2026-08-12 | CNY 59.76 | +12.33% | CNY 53.18 | CNY 60.00 | CNY 52.50 | 3.68M |
| 2026-08-11 | CNY 53.20 | +8.13% | CNY 50.20 | CNY 54.80 | CNY 48.52 | 2.76M |
| 2026-08-10 | CNY 49.20 | +3.75% | CNY 47.42 | CNY 49.89 | CNY 47.00 | 1.56M |
| 2026-08-07 | CNY 47.42 | +0.30% | CNY 47.28 | CNY 47.75 | CNY 46.18 | 869.80K |
| 2026-08-06 | CNY 47.28 | -1.50% | CNY 47.98 | CNY 48.25 | CNY 46.60 | 1.29M |
| 2026-08-05 | CNY 48.00 | +8.04% | CNY 44.62 | CNY 49.88 | CNY 44.53 | 2.56M |
| 2026-08-04 | CNY 44.43 | +2.16% | CNY 43.88 | CNY 44.64 | CNY 43.01 | 774.26K |
| 2026-08-03 | CNY 43.49 | +1.14% | CNY 42.55 | CNY 43.89 | CNY 42.42 | 761.20K |
| 2026-07-31 | CNY 43.00 | +2.53% | CNY 42.50 | CNY 44.08 | CNY 41.36 | 809.27K |
| 2026-07-30 | CNY 41.94 | -3.39% | CNY 43.19 | CNY 44.11 | CNY 41.40 | 1.06M |
| 2026-07-29 | CNY 43.41 | +1.38% | CNY 42.37 | CNY 43.93 | CNY 42.37 | 903.50K |
| 2026-07-28 | CNY 42.82 | -2.35% | CNY 43.99 | CNY 44.18 | CNY 42.47 | 840.34K |
| 2026-07-27 | CNY 43.85 | +5.08% | CNY 41.90 | CNY 43.99 | CNY 41.29 | 1.44M |
| 2026-07-24 | CNY 41.73 | -0.76% | CNY 41.90 | CNY 42.37 | CNY 41.09 | 851.21K |
| 2026-07-23 | CNY 42.05 | +1.89% | CNY 41.20 | CNY 42.19 | CNY 40.43 | 693.40K |
| 2026-07-22 | CNY 41.27 | -0.60% | CNY 41.52 | CNY 42.76 | CNY 40.68 | 1.67M |
| 2026-07-21 | CNY 41.52 | +6.87% | CNY 39.05 | CNY 41.81 | CNY 35.26 | 2.65M |
| 2026-07-20 | CNY 38.85 | -6.39% | CNY 41.89 | CNY 42.42 | CNY 38.20 | 1.89M |
| 2026-07-17 | CNY 41.50 | -6.07% | CNY 44.18 | CNY 44.65 | CNY 40.52 | 1.32M |
| 2026-07-16 | CNY 44.18 | -3.43% | CNY 45.16 | CNY 45.74 | CNY 44.00 | 772.68K |
| 2026-07-15 | CNY 45.75 | -1.00% | CNY 46.30 | CNY 46.66 | CNY 45.35 | 642.20K |
| 2026-07-14 | CNY 46.21 | +0.24% | CNY 46.01 | CNY 46.65 | CNY 44.40 | 1.33M |
| 2026-07-13 | CNY 46.10 | -6.87% | CNY 49.01 | CNY 49.01 | CNY 45.70 | 1.23M |
| 2026-07-10 | CNY 49.50 | +1.43% | CNY 48.98 | CNY 50.50 | CNY 48.63 | 1.08M |
| 2026-07-09 | CNY 48.80 | -1.17% | CNY 49.84 | CNY 50.04 | CNY 47.24 | 1.24M |
| 2026-07-08 | CNY 49.38 | -4.10% | CNY 51.44 | CNY 51.54 | CNY 48.91 | 1.04M |
| 2026-07-07 | CNY 51.49 | -1.42% | CNY 51.98 | CNY 52.41 | CNY 50.56 | 903.50K |
| 2026-07-06 | CNY 52.23 | +0.89% | CNY 51.80 | CNY 53.00 | CNY 50.85 | 1.08M |
| 2026-07-03 | CNY 51.77 | -0.60% | CNY 52.29 | CNY 52.67 | CNY 51.65 | 956.40K |
| 2026-07-02 | CNY 52.08 | -2.58% | CNY 53.05 | CNY 54.27 | CNY 51.73 | 1.45M |
| 2026-07-01 | CNY 53.46 | +0.38% | CNY 53.53 | CNY 54.10 | CNY 52.78 | 1.35M |
| 2026-06-30 | CNY 53.26 | +1.10% | CNY 52.95 | CNY 53.70 | CNY 52.26 | 1.37M |
| 2026-06-29 | CNY 52.68 | -2.37% | CNY 53.70 | CNY 56.89 | CNY 51.23 | 1.73M |
| 2026-06-26 | CNY 53.96 | -6.98% | CNY 57.03 | CNY 57.43 | CNY 53.68 | 2.54M |
| 2026-06-25 | CNY 58.01 | -6.57% | CNY 62.31 | CNY 62.31 | CNY 57.70 | 2.50M |
| 2026-06-24 | CNY 62.09 | -0.42% | CNY 61.83 | CNY 62.87 | CNY 59.30 | 3.35M |
| 2026-06-23 | CNY 62.35 | +10.00% | CNY 56.68 | CNY 66.13 | CNY 56.19 | 5.05M |
| 2026-06-22 | CNY 56.68 | +0.87% | CNY 55.00 | CNY 56.69 | CNY 53.07 | 3.67M |
| 2026-06-18 | CNY 56.19 | +3.88% | CNY 54.10 | CNY 57.17 | CNY 50.16 | 3.68M |
| 2026-06-17 | CNY 54.09 | +0.17% | CNY 54.30 | CNY 55.17 | CNY 53.65 | 1.52M |
| 2026-06-16 | CNY 54.00 | -1.80% | CNY 55.00 | CNY 56.00 | CNY 53.59 | 2.32M |
| 2026-06-15 | CNY 54.99 | -2.69% | CNY 56.51 | CNY 57.15 | CNY 53.99 | 2.61M |
| 2026-06-12 | CNY 56.51 | +0.20% | CNY 56.60 | CNY 57.25 | CNY 55.12 | 1.56M |
| 2026-06-11 | CNY 56.40 | -1.40% | CNY 57.41 | CNY 58.00 | CNY 54.80 | 2.22M |
| 2026-06-10 | CNY 57.20 | -0.17% | CNY 56.90 | CNY 57.84 | CNY 55.30 | 1.23M |
| 2026-06-09 | CNY 57.30 | +4.09% | CNY 55.34 | CNY 57.50 | CNY 55.25 | 1.49M |
| 2026-06-08 | CNY 55.05 | -5.25% | CNY 56.35 | CNY 57.85 | CNY 53.90 | 2.21M |
| 2026-06-05 | CNY 58.10 | +6.55% | CNY 55.97 | CNY 58.97 | CNY 53.64 | 2.98M |
| 2026-06-04 | CNY 54.53 | -4.33% | CNY 56.35 | CNY 56.93 | CNY 54.00 | 2.23M |
| 2026-06-03 | CNY 57.00 | +0.65% | CNY 56.37 | CNY 57.52 | CNY 54.50 | 2.37M |
| 2026-06-02 | CNY 56.63 | -5.87% | CNY 60.60 | CNY 60.84 | CNY 56.00 | 3.08M |
| 2026-06-01 | CNY 60.16 | -5.56% | CNY 63.40 | CNY 64.46 | CNY 60.00 | 2.98M |
| 2026-05-29 | CNY 63.70 | -7.01% | CNY 68.08 | CNY 68.15 | CNY 63.10 | 3.70M |
| 2026-05-28 | CNY 68.50 | -8.74% | CNY 76.80 | CNY 76.80 | CNY 67.51 | 4.38M |
| 2026-05-27 | CNY 75.06 | +2.57% | CNY 75.00 | CNY 87.00 | CNY 74.45 | 6.74M |
| 2026-05-26 | CNY 73.18 | +1.61% | CNY 71.51 | CNY 73.18 | CNY 69.52 | 1.78M |