JCET Group Co., Ltd. Class A 600584
SSE · China · Electronic Technology
CNY 64.28-1.42 (-2.16%)
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 64.28 | -2.16% | CNY 66.22 | CNY 66.36 | CNY 64.01 | 44.72M |
| 2026-09-29 | CNY 65.70 | +0.41% | CNY 65.38 | CNY 66.74 | CNY 65.10 | 43.95M |
| 2026-09-28 | CNY 65.43 | -4.87% | CNY 68.40 | CNY 68.75 | CNY 65.06 | 60.66M |
| 2026-09-24 | CNY 68.78 | -4.23% | CNY 70.98 | CNY 70.98 | CNY 68.78 |
| 54.01M |
| 2026-09-23 | CNY 71.82 | -0.58% | CNY 72.40 | CNY 72.52 | CNY 70.98 | 57.71M |
| 2026-09-22 | CNY 72.24 | +0.03% | CNY 73.90 | CNY 74.50 | CNY 71.60 | 106.23M |
| 2026-09-21 | CNY 72.22 | -1.07% | CNY 73.10 | CNY 73.35 | CNY 71.33 | 115.34M |
| 2026-09-18 | CNY 73.00 | +7.75% | CNY 69.10 | CNY 74.00 | CNY 68.54 | 161.02M |
| 2026-09-17 | CNY 67.75 | -2.59% | CNY 69.00 | CNY 70.31 | CNY 67.65 | 71.88M |
| 2026-09-16 | CNY 69.55 | +4.02% | CNY 66.91 | CNY 69.80 | CNY 66.66 | 82.56M |
| 2026-09-15 | CNY 66.86 | +0.80% | CNY 65.79 | CNY 67.90 | CNY 65.77 | 52.58M |
| 2026-09-14 | CNY 66.33 | -2.08% | CNY 66.80 | CNY 67.37 | CNY 65.57 | 45.86M |
| 2026-09-11 | CNY 67.74 | -0.56% | CNY 66.50 | CNY 68.12 | CNY 65.50 | 66.54M |
| 2026-09-10 | CNY 68.12 | -0.76% | CNY 68.00 | CNY 69.44 | CNY 67.12 | 48.19M |
| 2026-09-09 | CNY 68.64 | +0.06% | CNY 69.10 | CNY 70.28 | CNY 68.19 | 61.37M |
| 2026-09-08 | CNY 68.60 | -0.58% | CNY 69.57 | CNY 70.30 | CNY 68.11 | 73.84M |
| 2026-09-07 | CNY 69.00 | +2.43% | CNY 68.59 | CNY 69.49 | CNY 67.66 | 82.17M |
| 2026-09-04 | CNY 67.36 | -5.49% | CNY 71.39 | CNY 71.92 | CNY 66.63 | 116.29M |
| 2026-09-03 | CNY 71.27 | -0.06% | CNY 72.28 | CNY 72.52 | CNY 70.32 | 49.81M |
| 2026-09-02 | CNY 71.31 | -2.70% | CNY 71.75 | CNY 72.49 | CNY 71.01 | 55.35M |
| 2026-09-01 | CNY 73.29 | -3.25% | CNY 75.75 | CNY 76.38 | CNY 73.00 | 57.88M |
| 2026-08-31 | CNY 75.75 | +1.09% | CNY 72.18 | CNY 76.00 | CNY 72.18 | 73.86M |
| 2026-08-28 | CNY 74.93 | -2.10% | CNY 76.60 | CNY 77.98 | CNY 74.85 | 89.20M |
| 2026-08-27 | CNY 76.54 | +3.97% | CNY 74.28 | CNY 76.82 | CNY 73.95 | 97.47M |
| 2026-08-26 | CNY 73.62 | -0.58% | CNY 74.25 | CNY 74.85 | CNY 72.80 | 67.14M |
| 2026-08-25 | CNY 74.05 | +0.34% | CNY 72.57 | CNY 75.30 | CNY 71.06 | 86.18M |
| 2026-08-24 | CNY 73.80 | -6.07% | CNY 78.56 | CNY 78.56 | CNY 72.27 | 111.99M |
| 2026-08-21 | CNY 78.57 | -1.14% | CNY 78.29 | CNY 80.50 | CNY 77.51 | 97.02M |
| 2026-08-20 | CNY 79.48 | +2.24% | CNY 79.80 | CNY 82.13 | CNY 77.82 | 123.47M |
| 2026-08-19 | CNY 77.74 | -8.99% | CNY 81.11 | CNY 83.23 | CNY 76.95 | 159.17M |
| 2026-08-18 | CNY 85.42 | -0.50% | CNY 85.69 | CNY 87.50 | CNY 84.20 | 150.83M |
| 2026-08-17 | CNY 85.85 | +9.07% | CNY 78.93 | CNY 86.48 | CNY 78.93 | 191.16M |
| 2026-08-14 | CNY 78.71 | +1.14% | CNY 78.99 | CNY 79.28 | CNY 76.40 | 114.48M |
| 2026-08-13 | CNY 77.82 | -0.46% | CNY 79.30 | CNY 81.88 | CNY 77.77 | 150.05M |
| 2026-08-12 | CNY 78.18 | +0.66% | CNY 78.00 | CNY 79.08 | CNY 76.70 | 104.10M |
| 2026-08-11 | CNY 77.67 | -1.08% | CNY 77.10 | CNY 80.64 | CNY 76.60 | 130.79M |
| 2026-08-10 | CNY 78.52 | +0.99% | CNY 78.42 | CNY 79.49 | CNY 76.00 | 143.10M |
| 2026-08-07 | CNY 77.75 | +2.48% | CNY 75.15 | CNY 78.74 | CNY 73.97 | 228.34M |
| 2026-08-06 | CNY 75.87 | +10.00% | CNY 67.01 | CNY 75.87 | CNY 67.01 | 235.91M |
| 2026-08-05 | CNY 68.97 | +5.44% | CNY 65.71 | CNY 70.59 | CNY 65.70 | 176.11M |
| 2026-08-04 | CNY 65.41 | +7.23% | CNY 61.99 | CNY 66.10 | CNY 61.15 | 143.60M |
| 2026-08-03 | CNY 61.00 | -7.17% | CNY 64.10 | CNY 65.42 | CNY 60.84 | 135.09M |
| 2026-07-31 | CNY 65.71 | +1.86% | CNY 70.27 | CNY 70.27 | CNY 65.56 | 160.36M |
| 2026-07-30 | CNY 64.51 | -10.00% | CNY 70.00 | CNY 71.33 | CNY 64.51 | 159.79M |
| 2026-07-29 | CNY 71.68 | -6.70% | CNY 76.70 | CNY 77.45 | CNY 69.70 | 167.06M |
| 2026-07-28 | CNY 76.83 | -6.70% | CNY 79.30 | CNY 82.87 | CNY 75.56 | 137.60M |
| 2026-07-27 | CNY 82.35 | -0.66% | CNY 81.76 | CNY 84.20 | CNY 77.10 | 142.86M |
| 2026-07-24 | CNY 82.90 | +2.59% | CNY 78.02 | CNY 84.80 | CNY 78.02 | 172.16M |
| 2026-07-23 | CNY 80.81 | -5.79% | CNY 85.78 | CNY 86.88 | CNY 80.30 | 168.53M |
| 2026-07-22 | CNY 85.78 | +1.29% | CNY 84.00 | CNY 89.88 | CNY 82.66 | 257.78M |
| 2026-07-21 | CNY 84.69 | +10.00% | CNY 76.70 | CNY 84.69 | CNY 69.29 | 268.85M |
| 2026-07-20 | CNY 76.99 | -9.94% | CNY 86.00 | CNY 86.99 | CNY 76.94 | 201.90M |
| 2026-07-17 | CNY 85.49 | +2.74% | CNY 82.00 | CNY 90.15 | CNY 77.71 | 252.55M |
| 2026-07-16 | CNY 83.21 | -10.00% | CNY 87.46 | CNY 90.41 | CNY 83.21 | 185.43M |
| 2026-07-15 | CNY 92.46 | -9.97% | CNY 105.00 | CNY 105.05 | CNY 92.43 | 238.58M |
| 2026-07-14 | CNY 102.70 | +3.69% | CNY 98.00 | CNY 103.28 | CNY 91.65 | 278.26M |
| 2026-07-13 | CNY 99.05 | -2.04% | CNY 98.12 | CNY 106.66 | CNY 98.12 | 243.12M |
| 2026-07-10 | CNY 101.11 | -2.33% | CNY 108.88 | CNY 113.87 | CNY 101.11 | 305.85M |
| 2026-07-09 | CNY 103.52 | +10.00% | CNY 97.70 | CNY 103.52 | CNY 94.60 | 206.38M |
| 2026-07-08 | CNY 94.11 | -6.81% | CNY 100.90 | CNY 102.68 | CNY 91.00 | 207.17M |
| 2026-07-07 | CNY 100.99 | +6.20% | CNY 92.00 | CNY 102.88 | CNY 91.80 | 227.21M |
| 2026-07-06 | CNY 95.09 | +4.63% | CNY 94.85 | CNY 97.90 | CNY 90.88 | 208.42M |
| 2026-07-03 | CNY 90.88 | -5.31% | CNY 93.40 | CNY 94.98 | CNY 88.35 | 178.23M |
| 2026-07-02 | CNY 95.98 | -10.00% | CNY 99.00 | CNY 101.00 | CNY 95.98 | 190.80M |
| 2026-07-01 | CNY 106.64 | +2.98% | CNY 105.50 | CNY 111.11 | CNY 101.68 | 245.98M |
| 2026-06-30 | CNY 103.55 | +0.29% | CNY 101.29 | CNY 105.07 | CNY 96.45 | 228.51M |
| 2026-06-29 | CNY 103.25 | +2.34% | CNY 103.00 | CNY 105.80 | CNY 92.40 | 326.16M |
| 2026-06-26 | CNY 100.89 | -3.15% | CNY 106.92 | CNY 109.33 | CNY 100.68 | 335.83M |
| 2026-06-25 | CNY 104.17 | +10.00% | CNY 100.00 | CNY 104.17 | CNY 99.99 | 119.72M |
| 2026-06-24 | CNY 94.70 | +10.00% | CNY 84.00 | CNY 94.70 | CNY 84.00 | 257.33M |
| 2026-06-23 | CNY 86.09 | -5.74% | CNY 91.96 | CNY 91.96 | CNY 84.38 | 222.12M |
| 2026-06-22 | CNY 91.33 | +10.00% | CNY 85.88 | CNY 91.33 | CNY 85.60 | 237.22M |
| 2026-06-18 | CNY 83.03 | +1.55% | CNY 81.89 | CNY 85.55 | CNY 81.03 | 234.08M |
| 2026-06-17 | CNY 81.76 | +6.28% | CNY 76.00 | CNY 82.83 | CNY 76.00 | 222.81M |
| 2026-06-16 | CNY 76.93 | +3.51% | CNY 75.06 | CNY 78.38 | CNY 74.96 | 191.71M |
| 2026-06-15 | CNY 74.32 | +7.84% | CNY 70.30 | CNY 74.47 | CNY 67.95 | 178.15M |
| 2026-06-12 | CNY 68.92 | -4.21% | CNY 75.00 | CNY 75.88 | CNY 68.85 | 186.32M |
| 2026-06-11 | CNY 71.95 | -2.84% | CNY 72.60 | CNY 74.26 | CNY 71.00 | 128.00M |
| 2026-06-10 | CNY 74.05 | -1.65% | CNY 73.50 | CNY 76.44 | CNY 72.47 | 150.27M |
| 2026-06-09 | CNY 75.29 | +7.10% | CNY 72.98 | CNY 75.65 | CNY 71.40 | 166.47M |
| 2026-06-08 | CNY 70.30 | -7.07% | CNY 70.92 | CNY 73.00 | CNY 69.70 | 168.13M |
| 2026-06-05 | CNY 75.65 | -5.53% | CNY 79.66 | CNY 80.42 | CNY 75.08 | 205.37M |
| 2026-06-04 | CNY 80.08 | -0.06% | CNY 79.00 | CNY 81.86 | CNY 77.80 | 227.05M |
| 2026-06-03 | CNY 80.13 | +6.34% | CNY 76.23 | CNY 82.89 | CNY 76.23 | 325.35M |
| 2026-06-02 | CNY 75.35 | -0.40% | CNY 76.86 | CNY 77.54 | CNY 72.65 | 253.25M |
| 2026-06-01 | CNY 75.65 | -7.80% | CNY 80.10 | CNY 83.51 | CNY 75.00 | 295.34M |
| 2026-05-29 | CNY 82.05 | -3.17% | CNY 86.00 | CNY 89.77 | CNY 80.33 | 310.36M |
| 2026-05-28 | CNY 84.74 | -1.65% | CNY 83.01 | CNY 87.50 | CNY 81.00 | 272.26M |
| 2026-05-27 | CNY 86.16 | -2.30% | CNY 86.50 | CNY 94.90 | CNY 83.50 | 351.34M |
| 2026-05-26 | CNY 88.19 | +10.00% | CNY 83.00 | CNY 88.19 | CNY 81.15 | 339.84M |