J.Pond Precision Technology Co., Ltd. Class A 301326
SZSE · China · Producer Manufacturing
CNY 93.53-3.26 (-3.37%)
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 93.53 | -3.37% | CNY 97.05 | CNY 98.38 | CNY 93.08 | 998.25K |
| 2026-09-29 | CNY 96.79 | +2.52% | CNY 93.46 | CNY 98.29 | CNY 92.67 | 1.38M |
| 2026-09-28 | CNY 94.41 | -10.27% | CNY 105.22 | CNY 105.23 | CNY 92.21 | 1.94M |
| 2026-09-24 | CNY 105.22 | -2.75% | CNY 108.19 | CNY 108.19 | CNY 104.60 | 1.06M |
| 2026-09-23 | CNY 108.19 | -0.25% | CNY 109.99 | CNY 110.93 | CNY 107.55 | 982.00K |
| 2026-09-22 | CNY 108.46 | -2.05% | CNY 112.94 | CNY 112.94 | CNY 107.80 | 1.24M |
| 2026-09-21 | CNY 110.73 | +1.77% | CNY 109.00 | CNY 111.90 | CNY 106.06 | 1.87M |
| 2026-09-18 | CNY 108.80 | +5.67% | CNY 106.36 | CNY 111.00 | CNY 104.95 | 2.37M |
| 2026-09-17 | CNY 102.96 | -1.10% | CNY 104.05 | CNY 106.00 | CNY 102.01 | 1.16M |
| 2026-09-16 | CNY 104.10 | +5.86% | CNY 98.00 | CNY 106.80 | CNY 97.14 | 1.99M |
| 2026-09-15 | CNY 98.34 | +2.45% | CNY 95.51 | CNY 100.96 | CNY 95.00 | 1.22M |
| 2026-09-14 | CNY 95.99 | +0.26% | CNY 94.78 | CNY 98.00 | CNY 92.06 | 1.29M |
| 2026-09-11 | CNY 95.74 | -3.01% | CNY 97.00 | CNY 97.79 | CNY 91.61 | 1.47M |
| 2026-09-10 | CNY 98.71 | -3.43% | CNY 101.42 | CNY 101.87 | CNY 98.00 | 1.35M |
| 2026-09-09 | CNY 102.22 | +0.19% | CNY 102.51 | CNY 104.01 | CNY 100.02 | 1.72M |
| 2026-09-08 | CNY 102.03 | -4.78% | CNY 107.00 | CNY 107.73 | CNY 101.30 | 2.20M |
| 2026-09-07 | CNY 107.15 | +3.03% | CNY 104.76 | CNY 109.50 | CNY 104.05 | 2.15M |
| 2026-09-04 | CNY 104.00 | -11.49% | CNY 118.09 | CNY 118.69 | CNY 103.31 | 3.41M |
| 2026-09-03 | CNY 117.50 | +8.86% | CNY 108.49 | CNY 121.00 | CNY 108.49 | 3.89M |
| 2026-09-02 | CNY 107.94 | +2.12% | CNY 105.24 | CNY 109.50 | CNY 101.58 | 2.30M |
| 2026-09-01 | CNY 105.70 | -3.33% | CNY 109.89 | CNY 110.29 | CNY 103.61 | 1.66M |
| 2026-08-31 | CNY 109.34 | +5.11% | CNY 103.43 | CNY 110.30 | CNY 101.00 | 2.17M |
| 2026-08-28 | CNY 104.02 | -5.83% | CNY 110.00 | CNY 111.00 | CNY 104.01 | 1.92M |
| 2026-08-27 | CNY 110.46 | +4.32% | CNY 103.10 | CNY 111.81 | CNY 103.10 | 1.93M |
| 2026-08-26 | CNY 105.89 | -4.03% | CNY 110.58 | CNY 111.96 | CNY 105.22 | 1.62M |
| 2026-08-25 | CNY 110.34 | +3.25% | CNY 104.73 | CNY 113.25 | CNY 102.58 | 1.98M |
| 2026-08-24 | CNY 106.87 | -2.60% | CNY 108.62 | CNY 110.12 | CNY 103.03 | 1.64M |
| 2026-08-21 | CNY 109.72 | +1.33% | CNY 109.36 | CNY 114.57 | CNY 106.15 | 2.03M |
| 2026-08-20 | CNY 108.28 | +7.73% | CNY 100.51 | CNY 111.00 | CNY 100.04 | 2.74M |
| 2026-08-19 | CNY 100.51 | -9.62% | CNY 108.47 | CNY 109.71 | CNY 99.66 | 2.17M |
| 2026-08-18 | CNY 111.21 | -0.61% | CNY 111.89 | CNY 113.89 | CNY 107.36 | 2.02M |
| 2026-08-17 | CNY 111.89 | +6.14% | CNY 105.20 | CNY 112.96 | CNY 104.50 | 2.52M |
| 2026-08-14 | CNY 105.42 | +5.66% | CNY 102.01 | CNY 113.30 | CNY 102.01 | 2.78M |
| 2026-08-13 | CNY 99.77 | -1.51% | CNY 101.71 | CNY 104.93 | CNY 99.53 | 1.62M |
| 2026-08-12 | CNY 101.30 | +1.07% | CNY 99.73 | CNY 103.43 | CNY 99.41 | 1.97M |
| 2026-08-11 | CNY 100.23 | -4.76% | CNY 103.66 | CNY 107.29 | CNY 98.97 | 2.63M |
| 2026-08-10 | CNY 105.24 | +0.22% | CNY 106.06 | CNY 111.98 | CNY 100.66 | 4.10M |
| 2026-08-07 | CNY 105.01 | +14.23% | CNY 95.00 | CNY 108.00 | CNY 93.98 | 4.43M |
| 2026-08-06 | CNY 91.93 | +4.88% | CNY 87.74 | CNY 94.09 | CNY 85.65 | 2.53M |
| 2026-08-05 | CNY 87.65 | +7.15% | CNY 80.53 | CNY 89.00 | CNY 80.00 | 2.17M |
| 2026-08-04 | CNY 81.80 | +7.82% | CNY 74.12 | CNY 82.27 | CNY 74.12 | 2.15M |
| 2026-08-03 | CNY 75.87 | -3.82% | CNY 78.00 | CNY 79.86 | CNY 74.33 | 1.67M |
| 2026-07-31 | CNY 78.88 | +8.05% | CNY 76.88 | CNY 82.37 | CNY 76.46 | 1.92M |
| 2026-07-30 | CNY 73.00 | -7.72% | CNY 78.47 | CNY 79.12 | CNY 71.56 | 2.06M |
| 2026-07-29 | CNY 79.11 | -4.29% | CNY 82.09 | CNY 82.99 | CNY 76.00 | 1.82M |
| 2026-07-28 | CNY 82.66 | -6.71% | CNY 87.44 | CNY 89.17 | CNY 81.76 | 1.51M |
| 2026-07-27 | CNY 88.61 | +4.35% | CNY 85.21 | CNY 88.99 | CNY 83.52 | 1.49M |
| 2026-07-24 | CNY 84.92 | -3.63% | CNY 86.71 | CNY 88.88 | CNY 84.44 | 1.44M |
| 2026-07-23 | CNY 88.12 | +1.22% | CNY 88.67 | CNY 91.48 | CNY 86.71 | 1.59M |
| 2026-07-22 | CNY 87.06 | -6.04% | CNY 91.85 | CNY 94.59 | CNY 86.00 | 2.51M |
| 2026-07-21 | CNY 92.66 | +10.31% | CNY 85.85 | CNY 92.66 | CNY 75.03 | 3.00M |
| 2026-07-20 | CNY 84.00 | -9.67% | CNY 98.81 | CNY 99.88 | CNY 81.00 | 3.13M |
| 2026-07-17 | CNY 92.99 | -14.18% | CNY 108.30 | CNY 108.30 | CNY 91.80 | 2.27M |
| 2026-07-16 | CNY 108.36 | -3.03% | CNY 110.40 | CNY 118.00 | CNY 106.00 | 1.56M |
| 2026-07-15 | CNY 111.75 | -5.16% | CNY 120.00 | CNY 123.00 | CNY 110.83 | 1.97M |
| 2026-07-14 | CNY 117.83 | -1.79% | CNY 120.00 | CNY 120.48 | CNY 112.00 | 2.30M |
| 2026-07-13 | CNY 119.98 | -20.00% | CNY 150.00 | CNY 152.38 | CNY 119.98 | 4.01M |
| 2026-07-10 | CNY 149.97 | +17.44% | CNY 142.01 | CNY 151.01 | CNY 138.51 | 3.99M |
| 2026-07-09 | CNY 127.70 | +4.87% | CNY 121.99 | CNY 128.88 | CNY 119.60 | 1.56M |
| 2026-07-08 | CNY 121.77 | -4.12% | CNY 127.51 | CNY 128.79 | CNY 121.32 | 998.09K |
| 2026-07-07 | CNY 127.00 | -2.47% | CNY 125.00 | CNY 135.99 | CNY 124.71 | 1.41M |
| 2026-07-06 | CNY 130.21 | +0.91% | CNY 129.05 | CNY 133.80 | CNY 124.00 | 1.50M |
| 2026-07-03 | CNY 129.04 | -0.90% | CNY 133.00 | CNY 134.55 | CNY 128.00 | 1.25M |
| 2026-07-02 | CNY 130.21 | -2.94% | CNY 132.30 | CNY 137.97 | CNY 128.00 | 1.75M |
| 2026-07-01 | CNY 134.15 | -3.75% | CNY 139.39 | CNY 142.88 | CNY 133.10 | 1.43M |
| 2026-06-30 | CNY 139.37 | +2.03% | CNY 138.86 | CNY 140.41 | CNY 136.62 | 1.28M |
| 2026-06-29 | CNY 136.60 | -3.81% | CNY 143.72 | CNY 146.94 | CNY 132.10 | 2.27M |
| 2026-06-26 | CNY 142.01 | -3.59% | CNY 146.26 | CNY 149.99 | CNY 141.41 | 1.24M |
| 2026-06-25 | CNY 147.30 | -2.09% | CNY 152.00 | CNY 152.50 | CNY 145.56 | 1.63M |
| 2026-06-24 | CNY 150.45 | +6.51% | CNY 139.85 | CNY 154.30 | CNY 137.61 | 2.53M |
| 2026-06-23 | CNY 141.26 | -0.89% | CNY 146.07 | CNY 155.00 | CNY 139.01 | 1.76M |
| 2026-06-22 | CNY 142.53 | -6.23% | CNY 151.18 | CNY 157.76 | CNY 139.30 | 2.16M |
| 2026-06-18 | CNY 152.00 | +2.08% | CNY 149.54 | CNY 155.00 | CNY 146.00 | 1.64M |
| 2026-06-17 | CNY 148.91 | -0.36% | CNY 147.71 | CNY 153.52 | CNY 147.00 | 1.35M |
| 2026-06-16 | CNY 149.45 | +4.47% | CNY 143.10 | CNY 154.68 | CNY 141.06 | 2.34M |
| 2026-06-15 | CNY 143.06 | +6.50% | CNY 138.35 | CNY 144.80 | CNY 135.00 | 1.81M |
| 2026-06-12 | CNY 134.33 | +1.97% | CNY 137.00 | CNY 139.58 | CNY 133.50 | 1.52M |
| 2026-06-11 | CNY 131.74 | -1.71% | CNY 132.42 | CNY 133.54 | CNY 129.00 | 1.11M |
| 2026-06-10 | CNY 134.03 | -1.87% | CNY 136.73 | CNY 137.37 | CNY 130.25 | 1.29M |
| 2026-06-09 | CNY 136.59 | +3.72% | CNY 135.01 | CNY 137.36 | CNY 129.20 | 1.72M |
| 2026-06-08 | CNY 131.69 | -11.00% | CNY 144.99 | CNY 144.99 | CNY 130.00 | 2.41M |
| 2026-06-05 | CNY 147.97 | +1.07% | CNY 146.12 | CNY 155.99 | CNY 145.00 | 2.73M |
| 2026-06-04 | CNY 146.41 | +5.47% | CNY 137.22 | CNY 149.80 | CNY 134.89 | 2.55M |
| 2026-06-03 | CNY 138.82 | -1.76% | CNY 141.48 | CNY 142.54 | CNY 136.10 | 1.62M |
| 2026-06-02 | CNY 141.31 | -0.35% | CNY 141.75 | CNY 143.00 | CNY 135.50 | 1.64M |
| 2026-06-01 | CNY 141.80 | -4.12% | CNY 148.35 | CNY 149.58 | CNY 141.27 | 1.55M |
| 2026-05-29 | CNY 147.89 | -8.43% | CNY 161.53 | CNY 164.49 | CNY 146.18 | 1.83M |
| 2026-05-28 | CNY 161.50 | -2.42% | CNY 163.79 | CNY 165.49 | CNY 157.73 | 1.62M |
| 2026-05-27 | CNY 165.50 | -3.67% | CNY 172.02 | CNY 172.90 | CNY 160.00 | 2.16M |
| 2026-05-26 | CNY 171.81 | -7.97% | CNY 185.67 | CNY 185.67 | CNY 169.02 | 2.47M |