Shenzhen Jdd Tech New Material Co. Ltd. Class A 301538
SZSE · China · Process Industries
CNY 39.35-0.88 (-2.19%)
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 39.35 | -2.19% | CNY 40.23 | CNY 40.62 | CNY 39.23 | 971.69K |
| 2026-09-29 | CNY 40.23 | +2.26% | CNY 39.50 | CNY 40.68 | CNY 38.91 | 1.21M |
| 2026-09-28 | CNY 39.34 | -3.93% | CNY 40.73 | CNY 41.18 | CNY 39.01 | 1.31M |
| 2026-09-24 | CNY 40.95 | -2.55% | CNY 41.96 | CNY 42.30 | CNY 40.94 | 1.39M |
| 2026-09-23 | CNY 42.02 | +1.92% | CNY 41.21 | CNY 42.48 | CNY 41.04 | 1.90M |
| 2026-09-22 | CNY 41.23 | -1.01% | CNY 41.77 | CNY 42.15 | CNY 41.10 | 1.58M |
| 2026-09-21 | CNY 41.65 | +0.85% | CNY 41.30 | CNY 41.83 | CNY 40.99 | 1.53M |
| 2026-09-18 | CNY 41.30 | +4.32% | CNY 40.20 | CNY 41.83 | CNY 40.08 | 2.20M |
| 2026-09-17 | CNY 39.59 | +0.03% | CNY 39.80 | CNY 40.18 | CNY 38.81 | 1.44M |
| 2026-09-16 | CNY 39.58 | +4.05% | CNY 38.22 | CNY 39.77 | CNY 37.58 | 1.49M |
| 2026-09-15 | CNY 38.04 | -1.53% | CNY 38.56 | CNY 39.11 | CNY 38.00 | 1.19M |
| 2026-09-14 | CNY 38.63 | +0.81% | CNY 38.00 | CNY 39.11 | CNY 37.56 | 1.84M |
| 2026-09-11 | CNY 38.32 | -3.91% | CNY 39.28 | CNY 39.88 | CNY 37.41 | 2.09M |
| 2026-09-10 | CNY 39.88 | -2.92% | CNY 40.50 | CNY 40.75 | CNY 39.84 | 1.57M |
| 2026-09-09 | CNY 41.08 | +0.91% | CNY 40.96 | CNY 41.98 | CNY 40.57 | 1.85M |
| 2026-09-08 | CNY 40.71 | -2.61% | CNY 41.94 | CNY 41.97 | CNY 40.58 | 1.67M |
| 2026-09-07 | CNY 41.80 | +2.13% | CNY 41.28 | CNY 42.18 | CNY 40.90 | 1.60M |
| 2026-09-04 | CNY 40.93 | -0.73% | CNY 41.25 | CNY 42.80 | CNY 40.66 | 2.31M |
| 2026-09-03 | CNY 41.23 | +0.56% | CNY 41.00 | CNY 41.71 | CNY 40.49 | 1.37M |
| 2026-09-02 | CNY 41.00 | -0.63% | CNY 41.25 | CNY 41.33 | CNY 40.46 | 1.58M |
| 2026-09-01 | CNY 41.26 | -2.96% | CNY 42.50 | CNY 42.51 | CNY 41.18 | 2.14M |
| 2026-08-31 | CNY 42.52 | +2.58% | CNY 41.24 | CNY 42.65 | CNY 40.40 | 2.52M |
| 2026-08-28 | CNY 41.45 | +0.14% | CNY 41.00 | CNY 41.80 | CNY 41.00 | 2.57M |
| 2026-08-27 | CNY 41.39 | +7.03% | CNY 38.29 | CNY 42.24 | CNY 38.27 | 3.95M |
| 2026-08-26 | CNY 38.67 | +0.55% | CNY 38.50 | CNY 39.83 | CNY 37.63 | 2.33M |
| 2026-08-25 | CNY 38.46 | +2.97% | CNY 36.61 | CNY 38.57 | CNY 36.39 | 1.87M |
| 2026-08-24 | CNY 37.35 | -1.71% | CNY 38.07 | CNY 38.07 | CNY 36.59 | 1.50M |
| 2026-08-21 | CNY 38.00 | -0.78% | CNY 37.24 | CNY 38.35 | CNY 36.91 | 2.16M |
| 2026-08-20 | CNY 38.30 | +0.76% | CNY 38.60 | CNY 40.50 | CNY 38.00 | 3.37M |
| 2026-08-19 | CNY 38.01 | -10.59% | CNY 41.75 | CNY 41.75 | CNY 37.81 | 4.98M |
| 2026-08-18 | CNY 42.51 | +5.30% | CNY 40.00 | CNY 42.77 | CNY 39.30 | 5.21M |
| 2026-08-17 | CNY 40.37 | +2.83% | CNY 39.50 | CNY 40.57 | CNY 39.21 | 2.05M |
| 2026-08-14 | CNY 39.26 | 0.00% | CNY 39.26 | CNY 39.72 | CNY 38.63 | 1.34M |
| 2026-08-13 | CNY 39.26 | -2.44% | CNY 40.28 | CNY 40.88 | CNY 39.21 | 1.63M |
| 2026-08-12 | CNY 40.24 | +1.23% | CNY 39.62 | CNY 40.37 | CNY 39.62 | 1.20M |
| 2026-08-11 | CNY 39.75 | +0.20% | CNY 39.50 | CNY 40.58 | CNY 39.10 | 1.64M |
| 2026-08-10 | CNY 39.67 | -0.68% | CNY 40.00 | CNY 40.20 | CNY 39.02 | 1.65M |
| 2026-08-07 | CNY 39.94 | +1.14% | CNY 39.59 | CNY 40.10 | CNY 38.55 | 1.87M |
| 2026-08-06 | CNY 39.49 | +0.51% | CNY 39.31 | CNY 39.90 | CNY 38.66 | 2.00M |
| 2026-08-05 | CNY 39.29 | +2.93% | CNY 38.18 | CNY 39.30 | CNY 37.94 | 2.56M |
| 2026-08-04 | CNY 38.17 | +2.88% | CNY 37.41 | CNY 38.46 | CNY 36.36 | 2.67M |
| 2026-08-03 | CNY 37.10 | +2.74% | CNY 36.47 | CNY 37.25 | CNY 35.88 | 2.33M |
| 2026-07-31 | CNY 36.11 | +4.58% | CNY 35.36 | CNY 37.08 | CNY 35.18 | 2.70M |
| 2026-07-30 | CNY 34.53 | -3.55% | CNY 35.49 | CNY 35.78 | CNY 34.33 | 1.88M |
| 2026-07-29 | CNY 35.80 | +0.65% | CNY 35.74 | CNY 36.47 | CNY 34.90 | 2.27M |
| 2026-07-28 | CNY 35.57 | -1.60% | CNY 35.55 | CNY 36.58 | CNY 35.35 | 1.58M |
| 2026-07-27 | CNY 36.15 | +4.63% | CNY 34.34 | CNY 36.19 | CNY 34.03 | 1.73M |
| 2026-07-24 | CNY 34.55 | -3.46% | CNY 35.37 | CNY 35.54 | CNY 34.20 | 1.54M |
| 2026-07-23 | CNY 35.79 | -0.47% | CNY 35.67 | CNY 36.20 | CNY 35.27 | 2.72M |
| 2026-07-22 | CNY 35.96 | -0.58% | CNY 35.98 | CNY 36.80 | CNY 35.40 | 2.18M |
| 2026-07-21 | CNY 36.17 | +4.36% | CNY 34.95 | CNY 36.20 | CNY 32.66 | 3.24M |
| 2026-07-20 | CNY 34.66 | -7.40% | CNY 37.62 | CNY 38.00 | CNY 33.95 | 3.21M |
| 2026-07-17 | CNY 37.43 | -6.54% | CNY 39.83 | CNY 40.47 | CNY 36.86 | 2.62M |
| 2026-07-16 | CNY 40.05 | -1.60% | CNY 40.29 | CNY 41.29 | CNY 39.73 | 1.86M |
| 2026-07-15 | CNY 40.70 | -1.64% | CNY 41.27 | CNY 41.56 | CNY 40.20 | 2.41M |
| 2026-07-14 | CNY 41.38 | +0.36% | CNY 41.19 | CNY 42.07 | CNY 40.20 | 2.35M |
| 2026-07-13 | CNY 41.23 | -6.95% | CNY 44.53 | CNY 44.63 | CNY 41.17 | 2.39M |
| 2026-07-10 | CNY 44.31 | +0.66% | CNY 43.90 | CNY 45.70 | CNY 43.90 | 3.37M |
| 2026-07-09 | CNY 44.02 | -1.03% | CNY 45.08 | CNY 45.08 | CNY 42.04 | 2.91M |
| 2026-07-08 | CNY 44.48 | -6.22% | CNY 47.60 | CNY 47.62 | CNY 44.40 | 2.66M |
| 2026-07-07 | CNY 47.43 | -5.71% | CNY 50.30 | CNY 50.76 | CNY 47.10 | 3.30M |
| 2026-07-06 | CNY 50.30 | -7.14% | CNY 53.83 | CNY 54.82 | CNY 50.01 | 3.26M |
| 2026-07-03 | CNY 54.17 | +4.33% | CNY 52.71 | CNY 56.00 | CNY 52.45 | 4.00M |
| 2026-07-02 | CNY 51.92 | +1.84% | CNY 50.40 | CNY 55.49 | CNY 50.00 | 4.57M |
| 2026-07-01 | CNY 50.98 | +1.21% | CNY 50.12 | CNY 51.20 | CNY 49.25 | 2.96M |
| 2026-06-30 | CNY 50.37 | +0.54% | CNY 50.18 | CNY 50.62 | CNY 49.38 | 2.91M |
| 2026-06-29 | CNY 50.10 | +1.52% | CNY 49.85 | CNY 51.48 | CNY 48.39 | 3.62M |
| 2026-06-26 | CNY 49.35 | -4.88% | CNY 52.00 | CNY 52.00 | CNY 49.31 | 2.64M |
| 2026-06-25 | CNY 51.88 | -9.40% | CNY 56.76 | CNY 57.03 | CNY 51.71 | 5.32M |
| 2026-06-24 | CNY 57.26 | -6.86% | CNY 61.48 | CNY 61.68 | CNY 56.75 | 4.11M |
| 2026-06-23 | CNY 61.48 | -1.46% | CNY 64.50 | CNY 67.66 | CNY 60.36 | 2.91M |
| 2026-06-22 | CNY 62.39 | -6.24% | CNY 66.98 | CNY 67.31 | CNY 60.76 | 3.04M |
| 2026-06-18 | CNY 66.54 | +0.18% | CNY 66.15 | CNY 66.97 | CNY 64.71 | 1.98M |
| 2026-06-17 | CNY 66.42 | -1.01% | CNY 66.76 | CNY 68.55 | CNY 65.96 | 2.20M |
| 2026-06-16 | CNY 67.10 | +4.84% | CNY 65.98 | CNY 68.40 | CNY 64.60 | 2.88M |
| 2026-06-15 | CNY 64.00 | +3.58% | CNY 61.61 | CNY 64.21 | CNY 61.35 | 1.52M |
| 2026-06-12 | CNY 61.79 | +2.06% | CNY 61.29 | CNY 62.61 | CNY 60.59 | 1.62M |
| 2026-06-11 | CNY 60.54 | -2.38% | CNY 62.01 | CNY 62.77 | CNY 59.39 | 1.18M |
| 2026-06-10 | CNY 62.01 | -0.90% | CNY 62.21 | CNY 65.71 | CNY 60.63 | 1.75M |
| 2026-06-09 | CNY 62.58 | +3.11% | CNY 61.30 | CNY 63.21 | CNY 60.61 | 1.58M |
| 2026-06-08 | CNY 60.69 | -6.52% | CNY 62.16 | CNY 64.15 | CNY 60.09 | 1.74M |
| 2026-06-05 | CNY 64.93 | -0.36% | CNY 64.71 | CNY 67.14 | CNY 61.65 | 2.46M |
| 2026-06-04 | CNY 65.16 | +3.88% | CNY 62.49 | CNY 66.09 | CNY 61.79 | 2.49M |
| 2026-06-03 | CNY 62.73 | -2.32% | CNY 64.22 | CNY 65.14 | CNY 62.14 | 1.88M |
| 2026-06-02 | CNY 64.22 | -0.17% | CNY 65.21 | CNY 66.40 | CNY 63.43 | 1.58M |
| 2026-06-01 | CNY 64.33 | -2.13% | CNY 66.14 | CNY 68.14 | CNY 64.26 | 2.56M |
| 2026-05-29 | CNY 65.73 | -5.43% | CNY 69.31 | CNY 70.31 | CNY 65.14 | 2.53M |
| 2026-05-28 | CNY 69.50 | -0.55% | CNY 70.71 | CNY 71.07 | CNY 67.56 | 2.92M |
| 2026-05-27 | CNY 69.89 | -3.44% | CNY 72.14 | CNY 73.83 | CNY 68.94 | 3.04M |
| 2026-05-26 | CNY 72.38 | -2.45% | CNY 73.44 | CNY 74.60 | CNY 71.07 | 2.21M |